Free Trial

Intelligent Livermore ETF (LIVR) Chart & Stock Price History

Intelligent Livermore ETF logo
$28.35 +0.21 (+0.75%)
As of 08/28/2025 10:22 AM Eastern

Intelligent Livermore ETF Stock Price Performance

The Intelligent Livermore ETF (LIVR) fund chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the fund increased 17.39%. In the past month, the fund has increased 3.92%, reflecting recent market activity.

As of the latest close, Intelligent Livermore ETF traded at $28.35 with a market cap of $18.99 million and volume of 2,970 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.57%
1 Month
Performance
+3.92%
3 Month
Performance
+10.96%
Year-To-Date
Performance
+17.39%

LIVR Stock Chart for Friday, August, 29, 2025

Intelligent Livermore ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$28.14$28.35
+0.75%
$28.35$28.202,970 shs$18.99 million
08/27/2025$28.18$28.14
-0.14%
$28.14$27.991,343 shs$18.85 million
08/26/2025$28.10$28.18
+0.28%
$28.27$28.19340 shs$18.88 million
08/25/2025$28.19$28.10
-0.32%
$28.35$28.035,562 shs$18.83 million
08/22/2025$27.76$28.19
+1.55%
$28.20$28.19513 shs$18.89 million
08/21/2025$27.81$27.76
-0.18%
$27.76$27.64398 shs$18.60 million
08/20/2025$27.92$27.81
-0.39%
$27.81$27.74378 shs$18.63 million
08/19/2025$28.30$27.92
-1.34%
$28.31$27.921,065 shs$18.71 million
08/18/2025$28.20$28.30
+0.35%
$28.30$28.08372 shs$18.96 million
08/15/2025$28.00$28.20
+0.71%
$28.44$28.13649 shs$18.89 million
08/14/2025$28.04$28.00
-0.14%
$28.25$28.00582 shs$18.76 million
08/13/2025$28.04$28.04$28.05$28.05111 shs$18.79 million
08/12/2025$27.48$28.04
+2.04%
$28.04$27.58977 shs$18.79 million
08/11/2025$27.61$27.48
-0.47%
$27.95$27.483,219 shs$18.41 million
08/08/2025$27.41$27.61
+0.73%
$28.00$27.414,595 shs$18.50 million
08/07/2025$27.38$27.41
+0.11%
$27.71$27.31657 shs$18.37 million
08/06/2025$27.30$27.38
+0.29%
$27.38$26.91335 shs$18.35 million
08/05/2025$27.32$27.30
-0.07%
$27.31$27.30407 shs$18.29 million
08/04/2025$26.86$27.32
+1.71%
$27.77$26.772,462 shs$18.30 million
08/01/2025$27.37$26.86
-1.87%
$27.05$26.611,304 shs$18.00 million
07/31/2025$27.28$27.37
+0.34%
$27.15$27.1599 shs$18.34 million
07/30/2025$27.28$27.28$27.37$27.37202 shs$18.28 million
07/29/2025$27.51$27.28
-0.84%
$27.28$27.25770 shs$18.28 million
07/28/2025$27.21$27.51
+1.10%
$27.51$27.272,384 shs$18.43 million

This page (NASDAQ:LIVR) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners