Free Trial

Intelligent Livermore ETF (LIVR) Chart & Stock Price History

Intelligent Livermore ETF logo
$23.90 -0.46 (-1.89%)
As of 03/28/2025 03:51 PM Eastern

Intelligent Livermore ETF Stock Price Performance

5 Day
Performance
-3.43%
1 Month
Performance
-2.89%
3 Month
Performance
-1.24%
6 Month
Performance
-9.26%
Year-To-Date
Performance
-1.04%
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 Sunday, March, 30, 2025

Remove Ads

Intelligent Livermore ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$24.36$23.90
-1.89%
$23.99$23.844,772 shs$17.69 million
03/27/2025$24.38$24.36
-0.08%
$24.43$24.36526 shs$18.03 million
03/26/2025$24.75$24.38
-1.49%
$24.53$24.35608 shs$18.04 million
03/25/2025$24.79$24.75
-0.16%
$24.96$24.751,103 shs$18.32 million
03/24/2025$24.51$24.79
+1.14%
$24.81$24.551,917 shs$17.60 million
03/21/2025$24.83$24.51
-1.29%
$24.51$24.303,892 shs$18.14 million
03/20/2025$25.06$24.83
-0.92%
$24.92$24.831,559 shs$18.37 million
03/19/2025$25.02$25.06
+0.16%
$25.08$24.969,487 shs$18.54 million
03/18/2025$25.02$25.02$25.05$24.76617 shs$18.52 million
03/17/2025$24.58$25.02
+1.79%
$25.08$24.65634 shs$18.52 million
03/14/2025$23.93$24.58
+2.72%
$24.58$24.46543 shs$18.19 million
03/13/2025$24.21$23.93
-1.16%
$24.14$23.914,041 shs$17.71 million
03/12/2025$23.90$24.21
+1.30%
$24.21$24.101,339 shs$17.92 million
03/11/2025$23.61$23.90
+1.23%
$23.90$23.73621 shs$17.69 million
03/10/2025$24.32$23.61
-2.92%
$23.87$23.5314,960 shs$17.47 million
03/07/2025$24.17$24.32
+0.62%
$24.36$23.968,684 shs$18.00 million
03/06/2025$24.62$24.17
-1.83%
$24.39$24.161,490 shs$17.89 million
03/05/2025$23.99$24.62
+2.63%
$24.62$24.248,463 shs$17.48 million
03/04/2025$23.95$23.99
+0.17%
$24.34$23.5432,171 shs$17.75 million
03/03/2025$24.61$23.95
-2.68%
$24.70$23.834,268 shs$17.72 million
02/28/2025$24.54$24.61
+0.29%
$24.61$24.2010,870 shs$18.21 million

This page (NASDAQ:LIVR) was last updated on 3/30/2025 by MarketBeat.com Staff
From Our Partners