Price Alert

Emles @Home ETF (LIV)

CBOE: LIV · Real-Time Price · USD

15.72

-0.02 (-0.16%)

At close: Jun 12, 2025, 3:41 PM

LIV Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jun 11, 2025	15.69	15.73	15.73	15.73	15.73	0.06%	3,055
Oct 31, 2022	15.72	15.72	15.72	15.72	15.73	0.00%	0
Oct 28, 2022	15.72	15.72	15.72	15.72	15.73	0.00%	0
Oct 27, 2022	15.72	15.72	15.72	15.72	15.73	0.00%	0
Oct 26, 2022	15.72	15.72	15.72	15.72	15.73	0.00%	0
Oct 25, 2022	15.72	15.72	15.72	15.72	15.73	0.00%	0
Oct 24, 2022	15.72	15.72	15.72	15.72	15.73	0.00%	0
Oct 21, 2022	15.72	15.72	15.72	15.72	15.73	0.00%	0
Oct 20, 2022	15.72	15.72	15.72	15.72	15.73	0.00%	0
Oct 19, 2022	15.69	15.72	15.67	15.72	15.73	-0.13%	3,055
Oct 18, 2022	15.74	15.74	15.74	15.74	15.75	0.00%	1
Oct 17, 2022	15.74	15.74	15.74	15.74	15.75	1.09%	4
Oct 14, 2022	15.57	15.57	15.57	15.57	15.57	-0.64%	0
Oct 13, 2022	15.24	15.67	15.24	15.67	15.67	0.71%	200
Oct 12, 2022	15.56	15.56	15.56	15.56	15.52	0.19%	1
Oct 11, 2022	15.53	15.53	15.53	15.53	15.49	-1.40%	0
Oct 10, 2022	15.75	15.75	15.75	15.75	15.72	-1.38%	1
Oct 7, 2022	15.97	15.97	15.97	15.97	15.93	-3.80%	99
Oct 6, 2022	16.60	16.60	16.60	16.60	16.56	-0.60%	10
Oct 5, 2022	16.70	16.70	16.70	16.70	16.66	0.00%	0