Get the Stockscreener App
25.51
0.27%
-0.0794
After Hours:
25.50
-0.01
-0.04%
Intelligent Livermore Etf Stock (LIVR) Price History
The historical daily chart and data for Intelligent Livermore Etf stock (LIVR), show that the latest closing stock price as of November 21, 2024, is $25.51.
- Intelligent Livermore Etf all-time high stock price is $27.74, occurred on September 27, 2024.
- The lowest Intelligent Livermore Etf stock price recorded was $25.15 on November 15, 2024. Since then, Intelligent Livermore Etf's stock price has risen over 1.43% to $25.51 now.
- The 52-week high stock price for LIVR is $27.74, representing a 8.74% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for LIVR is $25.15, indicating a -1.41% decrease from the current share price, occurred on November 15, 2024.
The table below shows more information about LIVR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $25.58 | $25.36 | $0.22 | 19,228.0 | -0.31% |
| Nov 20, 2024 | $25.60 | $25.38 | $0.22 | 7,412.0 | +0.19% |
| Nov 19, 2024 | $25.56 | $25.37 | $0.1909 | 21,433.0 | +0.20% |
| Nov 18, 2024 | $25.51 | $25.17 | $0.34 | 6,285.0 | +1.26% |
| Nov 15, 2024 | $25.45 | $25.15 | $0.2974 | 18,434.0 | -1.42% |
| Nov 14, 2024 | $25.64 | $25.51 | $0.127 | 14,289.0 | -0.23% |
| Nov 13, 2024 | $25.87 | $25.56 | $0.31 | 12,495.0 | -0.69% |
| Nov 12, 2024 | $25.93 | $25.63 | $0.2996 | 29,450.0 | -1.03% |
| Nov 11, 2024 | $26.09 | $25.96 | $0.13 | 35,529.0 | -0.19% |
| Nov 08, 2024 | $26.11 | $25.98 | $0.1306 | 21,737.0 | -1.10% |
| Nov 07, 2024 | $26.44 | $26.05 | $0.39 | 10,967.0 | +1.62% |
| Nov 06, 2024 | $26.00 | $25.60 | $0.3999 | 25,101.0 | +0.46% |
| Nov 05, 2024 | $25.84 | $25.68 | $0.16 | 10,465.0 | +1.21% |
| Nov 04, 2024 | $25.67 | $25.41 | $0.26 | 6,303.0 | +0.47% |
| Nov 01, 2024 | $25.65 | $25.37 | $0.28 | 8,367.0 | -0.29% |
| Oct 31, 2024 | $25.76 | $25.44 | $0.32 | 24,023.0 | -1.49% |
| Oct 30, 2024 | $26.05 | $25.85 | $0.20 | 11,086.0 | -1.07% |
| Oct 29, 2024 | $26.17 | $26.01 | $0.16 | 7,913.0 | +0.04% |
| Oct 28, 2024 | $26.21 | $26.10 | $0.115 | 23,385.0 | -0.23% |
| Oct 25, 2024 | $26.39 | $26.04 | $0.3547 | 7,818.0 | +0.67% |
| Oct 24, 2024 | $26.12 | $25.95 | $0.1697 | 23,386.0 | +0.39% |
| Oct 23, 2024 | $26.14 | $25.80 | $0.34 | 9,740.0 | -1.19% |
| Oct 22, 2024 | $26.28 | $26.10 | $0.1798 | 10,248.0 | +0.37% |
Intelligent Livermore Etf Stock (LIVR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intelligent Livermore Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LIVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intelligent Livermore Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intelligent Livermore Etf Stock (LIVR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $26.44 | $25.15 | $1.29 | 266,723.0 | +0.10% |
| Oct, 2024 | $27.27 | $25.44 | $1.83 | 804,680.0 | -3.25% |
| Sep, 2024 | $27.74 | $25.26 | $2.48 | 658,717.0 | +0.00% |
1.22%
Cap:
|
Volume (24h):