Get the Stockscreener App
22.33
1.11%
-0.25
After Hours:
22.33
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 April 21, 2025, is $22.33.
- 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 $20.01 on April 07, 2025. Since then, Intelligent Livermore Etf's stock price has risen over 11.59% to $22.33 now.
- The 52-week high stock price for LIVR is $27.74, representing a 24.23% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for LIVR is $20.01, indicating a -10.39% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $22.87 | $22.27 | $0.601 | 2,809.0 | -1.11% |
| Apr 17, 2025 | $22.66 | $22.39 | $0.27 | 3,933.0 | +0.40% |
| Apr 16, 2025 | $22.49 | $22.49 | $0.00 | 158.0 | -0.49% |
| Apr 15, 2025 | $22.60 | $22.60 | $0.00 | 152.0 | +0.76% |
| Apr 14, 2025 | $22.57 | $22.43 | $0.14 | 553.0 | +1.13% |
| Apr 11, 2025 | $22.18 | $21.69 | $0.49 | 4,862.0 | +2.92% |
| Apr 10, 2025 | $21.69 | $21.55 | $0.1372 | 2,489.0 | -2.66% |
| Apr 09, 2025 | $22.14 | $20.32 | $1.82 | 11,842.0 | +9.57% |
| Apr 08, 2025 | $20.20 | $20.20 | $0.00 | 247.0 | -2.53% |
| Apr 07, 2025 | $21.11 | $20.01 | $1.10 | 2,614.0 | -1.26% |
| Apr 04, 2025 | $22.23 | $20.95 | $1.28 | 6,421.0 | -7.94% |
| Apr 03, 2025 | $23.06 | $22.81 | $0.2542 | 1,272.0 | -4.82% |
| Apr 02, 2025 | $23.96 | $23.80 | $0.1599 | 218.0 | +0.53% |
| Apr 01, 2025 | $23.83 | $23.67 | $0.1631 | 474.0 | +0.27% |
| Mar 31, 2025 | $23.78 | $23.28 | $0.50 | 3,094.0 | -0.54% |
| Mar 28, 2025 | $23.99 | $23.84 | $0.1523 | 4,772.0 | -1.89% |
| Mar 27, 2025 | $24.43 | $24.36 | $0.0711 | 526.0 | -0.08% |
| Mar 26, 2025 | $24.53 | $24.35 | $0.18 | 608.0 | -1.50% |
| Mar 25, 2025 | $24.96 | $24.75 | $0.2128 | 1,103.0 | -0.16% |
| Mar 24, 2025 | $24.81 | $24.55 | $0.26 | 1,917.0 | +1.14% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $23.96 | $20.01 | $3.95 | 40,853.0 | -6.06% |
| Mar, 2025 | $25.08 | $23.28 | $1.80 | 73,141.0 | -3.42% |
| Feb, 2025 | $26.12 | $24.20 | $1.92 | 74,826.0 | -2.57% |
| Jan, 2025 | $26.25 | $24.09 | $2.16 | 75,741.0 | +4.60% |
Intelligent Livermore Etf Stock (LIVR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.95 | $23.94 | $2.01 | 168,079.0 | -4.61% |
| Nov, 2024 | $26.44 | $25.13 | $1.31 | 292,240.0 | -0.45% |
| 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% |
1.86%
Cap:
|
Volume (24h):