LifeX 2055 Inflation-Protected Longevity Income ETF (LIAM)
BATS: LIAM · Real-Time Price · USD
240.70
-0.90 (-0.37%)
At close: Dec 5, 2025, 4:00 PM EST
240.70
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
LIAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 241.39 | 241.39 | 240.70 | 240.70 | 240.70 | -0.37% | 102 |
| Dec 4, 2025 | 241.73 | 241.73 | 241.60 | 241.60 | 241.60 | -0.30% | 503 |
| Dec 3, 2025 | 242.11 | 242.33 | 242.05 | 242.33 | 242.33 | 0.34% | 226 |
| Dec 2, 2025 | 241.51 | 241.51 | 241.51 | 241.51 | 241.51 | -0.31% | 5 |
| Dec 1, 2025 | 242.27 | 242.27 | 242.27 | 242.27 | 241.41 | -0.73% | 50 |
| Nov 28, 2025 | 244.04 | 244.04 | 244.04 | 244.04 | 243.18 | -0.53% | - |
| Nov 26, 2025 | 245.35 | 245.35 | 245.35 | 245.35 | 244.49 | 0.45% | 400 |
| Nov 25, 2025 | 244.74 | 244.74 | 244.09 | 244.24 | 243.38 | 0.31% | 2,126 |
| Nov 24, 2025 | 243.49 | 243.49 | 243.49 | 243.49 | 242.63 | 0.19% | - |
| Nov 21, 2025 | 243.03 | 243.03 | 243.03 | 243.03 | 242.17 | 0.26% | - |
| Nov 20, 2025 | 242.17 | 242.40 | 242.17 | 242.40 | 241.55 | 0.03% | 401 |
| Nov 19, 2025 | 242.32 | 242.32 | 242.32 | 242.32 | 241.47 | -0.21% | - |
| Nov 18, 2025 | 243.49 | 243.49 | 242.41 | 242.83 | 241.97 | -0.04% | 1,883 |
| Nov 17, 2025 | 242.94 | 242.94 | 242.94 | 242.94 | 242.08 | 0.08% | 47 |
| Nov 14, 2025 | 242.74 | 242.74 | 242.74 | 242.74 | 241.88 | -0.35% | 2 |
| Nov 13, 2025 | 243.58 | 243.58 | 243.58 | 243.58 | 242.72 | -0.46% | - |
| Nov 12, 2025 | 244.70 | 244.70 | 244.70 | 244.70 | 243.84 | 0.07% | - |
| Nov 11, 2025 | 244.52 | 244.52 | 244.52 | 244.52 | 243.66 | 0.36% | - |
| Nov 10, 2025 | 243.64 | 243.64 | 243.64 | 243.64 | 242.78 | 0.08% | 100 |
| Nov 7, 2025 | 243.44 | 243.44 | 243.44 | 243.44 | 242.58 | -0.06% | - |
| Nov 6, 2025 | 243.57 | 243.57 | 243.57 | 243.57 | 242.71 | 0.52% | 9 |
| Nov 5, 2025 | 242.31 | 242.31 | 242.31 | 242.31 | 241.46 | -0.73% | 4 |
| Nov 4, 2025 | 244.10 | 244.10 | 244.10 | 244.10 | 243.24 | -0.23% | - |
| Nov 3, 2025 | 244.67 | 244.67 | 244.67 | 244.67 | 242.95 | -0.38% | 26 |
| Oct 31, 2025 | 245.61 | 245.61 | 245.61 | 245.61 | 243.88 | 0.13% | 14 |
| Oct 30, 2025 | 245.30 | 245.30 | 245.30 | 245.30 | 243.58 | -0.50% | - |
| Oct 29, 2025 | 246.52 | 246.52 | 246.52 | 246.52 | 244.79 | -0.84% | 5 |
| Oct 28, 2025 | 248.40 | 248.99 | 248.33 | 248.61 | 246.87 | 0.29% | 2,653 |
| Oct 27, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | 246.16 | 0.10% | 47 |
| Oct 24, 2025 | 247.64 | 247.64 | 247.64 | 247.64 | 245.91 | 0.03% | 18 |
| Oct 23, 2025 | 248.07 | 248.07 | 247.58 | 247.58 | 245.84 | -0.39% | 102 |
| Oct 22, 2025 | 248.56 | 248.56 | 248.56 | 248.56 | 246.81 | 0.20% | - |
| Oct 21, 2025 | 248.28 | 248.28 | 248.05 | 248.05 | 246.31 | 0.52% | 213 |
| Oct 20, 2025 | 246.50 | 246.80 | 246.50 | 246.76 | 245.03 | 0.23% | 344 |
| Oct 17, 2025 | 246.70 | 246.70 | 246.20 | 246.20 | 244.48 | -0.31% | 307 |
| Oct 16, 2025 | 246.96 | 246.96 | 246.96 | 246.96 | 245.23 | 0.47% | - |
| Oct 15, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 244.08 | -0.13% | 38 |
| Oct 14, 2025 | 246.13 | 246.13 | 246.13 | 246.13 | 244.41 | 0.11% | 5 |
| Oct 13, 2025 | 245.86 | 245.86 | 245.86 | 245.86 | 244.14 | 0.05% | 25 |
| Oct 10, 2025 | 245.73 | 245.73 | 245.73 | 245.73 | 244.01 | 0.84% | 3 |
| Oct 9, 2025 | 243.69 | 243.69 | 243.69 | 243.69 | 241.98 | -0.14% | - |
| Oct 8, 2025 | 244.04 | 244.04 | 244.04 | 244.04 | 242.32 | 0.17% | 83 |
| Oct 7, 2025 | 243.63 | 243.63 | 243.63 | 243.63 | 241.92 | 0.57% | 38 |
| Oct 6, 2025 | 242.24 | 242.24 | 242.24 | 242.24 | 240.54 | -0.48% | 71 |
| Oct 3, 2025 | 243.40 | 243.40 | 243.40 | 243.40 | 241.70 | -0.18% | 1 |
| Oct 2, 2025 | 243.84 | 243.84 | 243.84 | 243.84 | 242.13 | -0.24% | 1 |
| Oct 1, 2025 | 244.42 | 244.42 | 244.42 | 244.42 | 241.86 | 0.16% | - |
| Sep 30, 2025 | 244.38 | 244.38 | 244.03 | 244.03 | 241.47 | -0.11% | 121 |
| Sep 29, 2025 | 244.30 | 244.30 | 244.30 | 244.30 | 241.73 | 0.40% | 5 |
| Sep 26, 2025 | 243.33 | 243.33 | 243.33 | 243.33 | 240.78 | -0.14% | 2 |
| Sep 25, 2025 | 243.68 | 243.68 | 243.68 | 243.68 | 241.12 | -0.11% | - |
| Sep 24, 2025 | 243.94 | 243.94 | 243.94 | 243.94 | 241.38 | -2.00% | - |
| Sep 23, 2025 | 248.65 | 248.93 | 248.65 | 248.93 | 242.06 | 0.47% | 214 |
| Sep 22, 2025 | 247.77 | 247.77 | 247.77 | 247.77 | 240.94 | -0.44% | 16 |
| Sep 19, 2025 | 248.82 | 248.87 | 248.82 | 248.87 | 242.01 | -0.11% | 118 |
| Sep 18, 2025 | 249.16 | 249.16 | 249.14 | 249.14 | 242.27 | -0.56% | 114 |
| Sep 17, 2025 | 250.55 | 250.55 | 250.55 | 250.55 | 243.64 | -0.06% | 31 |
| Sep 16, 2025 | 250.70 | 250.70 | 250.70 | 250.70 | 243.78 | 0.11% | 4 |
| Sep 15, 2025 | 250.41 | 250.41 | 250.41 | 250.41 | 243.50 | 0.15% | - |
| Sep 12, 2025 | 250.04 | 250.04 | 250.04 | 250.04 | 243.14 | -0.22% | - |
| Sep 11, 2025 | 250.59 | 250.59 | 250.59 | 250.59 | 243.68 | 0.50% | - |
| Sep 10, 2025 | 249.35 | 249.35 | 249.35 | 249.35 | 242.47 | 0.35% | - |
| Sep 9, 2025 | 248.48 | 248.48 | 248.48 | 248.48 | 241.63 | -0.34% | - |
| Sep 8, 2025 | 249.32 | 249.32 | 249.32 | 249.32 | 242.45 | 0.59% | - |
| Sep 5, 2025 | 247.86 | 247.86 | 247.86 | 247.86 | 241.03 | 0.89% | - |
| Sep 4, 2025 | 245.67 | 245.67 | 245.67 | 245.67 | 238.89 | 0.32% | 1 |
| Sep 3, 2025 | 244.89 | 244.89 | 244.89 | 244.89 | 238.14 | 0.25% | - |
| Sep 2, 2025 | 244.28 | 244.28 | 244.28 | 244.28 | 236.55 | -0.42% | 4 |
| Aug 29, 2025 | 245.31 | 245.31 | 245.31 | 245.31 | 237.54 | -0.31% | - |
| Aug 28, 2025 | 246.06 | 246.06 | 246.06 | 246.06 | 238.27 | 0.21% | 8 |
| Aug 27, 2025 | 245.54 | 245.54 | 245.54 | 245.54 | 237.76 | 0.06% | - |
| Aug 26, 2025 | 245.39 | 245.39 | 245.39 | 245.39 | 237.62 | 0.22% | 2 |
| Aug 25, 2025 | 244.85 | 244.85 | 244.85 | 244.85 | 237.10 | -0.18% | - |
| Aug 22, 2025 | 245.28 | 245.28 | 245.28 | 245.28 | 237.51 | 0.86% | 9 |
| Aug 21, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 235.50 | -0.01% | 12 |
| Aug 20, 2025 | 243.22 | 243.22 | 243.22 | 243.22 | 235.52 | 0.14% | - |
| Aug 19, 2025 | 242.89 | 242.89 | 242.89 | 242.89 | 235.20 | 0.21% | - |
| Aug 18, 2025 | 242.38 | 242.38 | 242.38 | 242.38 | 234.71 | -0.18% | 12 |
| Aug 15, 2025 | 242.83 | 242.83 | 242.83 | 242.83 | 235.14 | -0.51% | - |
| Aug 14, 2025 | 244.08 | 244.08 | 244.08 | 244.08 | 236.35 | -0.45% | - |
| Aug 13, 2025 | 245.19 | 245.19 | 245.19 | 245.19 | 237.42 | 0.54% | - |
| Aug 12, 2025 | 243.86 | 243.86 | 243.86 | 243.86 | 236.14 | -0.41% | 52 |
| Aug 11, 2025 | 244.87 | 244.87 | 244.87 | 244.87 | 237.12 | - | - |
| Aug 8, 2025 | 244.88 | 244.88 | 244.88 | 244.88 | 237.13 | -0.10% | - |
| Aug 7, 2025 | 245.12 | 245.12 | 245.12 | 245.12 | 237.36 | 0.16% | - |
| Aug 6, 2025 | 244.73 | 244.73 | 244.73 | 244.73 | 236.98 | -0.36% | 1 |
| Aug 5, 2025 | 245.60 | 245.60 | 245.60 | 245.60 | 237.82 | -0.01% | 1 |
| Aug 4, 2025 | 245.62 | 245.62 | 245.62 | 245.62 | 237.84 | 0.04% | - |
| Aug 1, 2025 | 245.51 | 245.51 | 245.51 | 245.51 | 236.74 | 0.82% | - |
| Jul 31, 2025 | 243.52 | 243.52 | 243.52 | 243.52 | 234.83 | -0.21% | - |
| Jul 30, 2025 | 244.05 | 244.05 | 244.05 | 244.05 | 235.33 | -0.55% | - |
| Jul 29, 2025 | 245.41 | 245.41 | 245.41 | 245.41 | 236.64 | 0.98% | - |
| Jul 28, 2025 | 243.02 | 243.02 | 243.02 | 243.02 | 234.34 | -0.37% | - |
| Jul 25, 2025 | 243.92 | 243.92 | 243.92 | 243.92 | 235.21 | 0.25% | - |
| Jul 24, 2025 | 243.32 | 243.32 | 243.32 | 243.32 | 234.63 | 0.29% | - |
| Jul 23, 2025 | 242.62 | 242.62 | 242.62 | 242.62 | 233.95 | -0.65% | - |
| Jul 22, 2025 | 244.22 | 244.22 | 244.22 | 244.22 | 235.49 | 0.20% | - |
| Jul 21, 2025 | 243.74 | 243.74 | 243.74 | 243.74 | 235.03 | 0.60% | - |
| Jul 18, 2025 | 242.29 | 242.29 | 242.29 | 242.29 | 233.64 | -0.03% | - |
| Jul 17, 2025 | 242.37 | 242.37 | 242.37 | 242.37 | 233.71 | 0.24% | - |