Intelligent Livermore ETF (LIVR)
NASDAQ: LIVR
· Real-Time Price · USD
28.49
0.12 (0.41%)
At close: Sep 10, 2025, 1:34 PM
28.62
0.45%
After-hours: Sep 10, 2025, 04:10 PM EDT
LIVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.35 | 28.37 | 28.23 | 28.37 | 28.37 | -0.25% | 1,163 |
| Sep 8, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.82% | 200 |
| Sep 5, 2025 | 27.95 | 28.45 | 27.95 | 28.21 | 28.21 | 0.53% | 4,100 |
| Sep 4, 2025 | 27.97 | 28.06 | 27.92 | 28.06 | 28.06 | 0.29% | 866 |
| Sep 3, 2025 | 28.18 | 28.18 | 27.94 | 27.98 | 27.98 | 0.29% | 1,247 |
| Sep 2, 2025 | 28.08 | 28.08 | 27.72 | 27.90 | 27.90 | -0.64% | 2,516 |
| Aug 29, 2025 | 28.20 | 28.21 | 27.95 | 28.08 | 28.08 | -0.95% | 6,456 |
| Aug 28, 2025 | 28.35 | 28.35 | 28.20 | 28.35 | 28.35 | 0.75% | 3,000 |
| Aug 27, 2025 | 28.00 | 28.14 | 27.99 | 28.14 | 28.14 | -0.18% | 1,343 |
| Aug 26, 2025 | 28.27 | 28.27 | 28.19 | 28.19 | 28.19 | 0.32% | 340 |
| Aug 25, 2025 | 28.04 | 28.35 | 28.03 | 28.10 | 28.10 | -0.32% | 5,600 |
| Aug 22, 2025 | 28.20 | 28.20 | 28.19 | 28.19 | 28.19 | 1.55% | 513 |
| Aug 21, 2025 | 27.64 | 27.76 | 27.64 | 27.76 | 27.76 | -0.18% | 400 |
| Aug 20, 2025 | 27.74 | 27.81 | 27.74 | 27.81 | 27.81 | -0.39% | 400 |
| Aug 19, 2025 | 28.14 | 28.31 | 27.92 | 27.92 | 27.92 | -1.34% | 1,100 |
| Aug 18, 2025 | 28.08 | 28.30 | 28.08 | 28.30 | 28.30 | 0.35% | 400 |
| Aug 15, 2025 | 28.44 | 28.44 | 28.13 | 28.20 | 28.20 | 0.71% | 649 |
| Aug 14, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -0.18% | 600 |
| Aug 13, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.04% | 111 |
| Aug 12, 2025 | 27.58 | 28.04 | 27.58 | 28.04 | 28.04 | 2.04% | 1,000 |