Free Trial

Intelligent Livermore ETF (LIVR) Chart & Stock Price History

Intelligent Livermore ETF logo
$25.51 -0.08 (-0.31%)
(As of 01:15 PM ET)

Intelligent Livermore ETF Stock Price Performance

5 Day
Performance
+1.65%
1 Month
Performance
-2.11%
Receive LIVR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intelligent Livermore ETF and its competitors with MarketBeat's FREE daily newsletter.

LIVR Stock Chart for Thursday, November, 21, 2024

Intelligent Livermore ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$25.54$25.59
+0.19%
$25.60$25.387,411 shs$25.33 million
11/19/2024$25.49$25.54
+0.20%
$25.56$25.3721,433 shs$25.29 million
11/18/2024$25.17$25.49
+1.26%
$25.51$25.176,285 shs$25.24 million
11/15/2024$25.53$25.17
-1.41%
$25.45$25.1518,434 shs$24.92 million
11/14/2024$25.59$25.53
-0.23%
$25.64$25.5114,289 shs$25.28 million
11/13/2024$25.77$25.59
-0.70%
$25.87$25.5612,495 shs$25.33 million
11/12/2024$26.04$25.77
-1.03%
$25.93$25.6329,450 shs$25.51 million
11/11/2024$26.09$26.04
-0.19%
$26.09$25.9635,528 shs$25.78 million
11/08/2024$26.38$26.09
-1.10%
$26.11$25.9821,737 shs$25.83 million
11/07/2024$25.96$26.38
+1.62%
$26.44$26.0510,967 shs$26.12 million
11/06/2024$25.84$25.96
+0.46%
$26.00$25.6025,101 shs$25.70 million
11/05/2024$25.53$25.84
+1.21%
$25.84$25.6810,465 shs$25.58 million
11/04/2024$25.41$25.53
+0.47%
$25.67$25.416,303 shs$25.28 million
11/01/2024$25.48$25.41
-0.27%
$25.65$25.378,367 shs$25.16 million
10/31/2024$25.87$25.48
-1.51%
$25.76$25.4424,023 shs$25.23 million
10/30/2024$26.15$25.87
-1.07%
$26.05$25.8511,086 shs$25.61 million
10/29/2024$26.14$26.15
+0.04%
$26.17$26.017,913 shs$27.20 million
10/28/2024$26.20$26.14
-0.23%
$26.22$26.1023,385 shs$27.19 million
10/25/2024$26.03$26.20
+0.65%
$26.39$26.047,818 shs$26.72 million
10/24/2024$25.92$26.03
+0.42%
$26.12$25.9523,386 shs$26.55 million
10/23/2024$26.24$25.92
-1.22%
$26.14$25.809,740 shs$26.44 million
10/22/2024$26.14$26.24
+0.38%
$26.28$26.1010,248 shs$26.77 million
10/21/2024$26.26$26.14
-0.45%
$26.28$26.0131,409 shs$26.66 million


This page (NASDAQ:LIVR) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners