Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Multifactor Low Volatility US Equity ETF (NY: LVUS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.15 27.20 27.15 27.20 735 +0.23(+0.87%)
Jan 30, 2019 26.81 26.99 26.80 26.97 2,555 +0.27(+0.99%)
Jan 29, 2019 26.71 26.71 26.70 26.70 250 +0.06(+0.23%)
Jan 28, 2019 26.64 26.64 26.64 26.64 0 -0.11(-0.41%)
Jan 25, 2019 26.75 26.75 26.75 26.75 100 +0.12(+0.43%)
Jan 24, 2019 26.62 26.64 26.62 26.64 170 +0.04(+0.16%)
Jan 23, 2019 26.58 26.60 26.58 26.60 528 +0.11(+0.40%)
Jan 22, 2019 26.68 26.68 26.39 26.49 1,701 -0.24(-0.89%)
Jan 18, 2019 26.73 26.73 26.73 26.73 0 +0.34(+1.28%)
Jan 17, 2019 26.33 26.39 26.33 26.39 106 +0.18(+0.67%)
Jan 16, 2019 26.25 26.25 26.22 26.22 30,380 +0.02(+0.09%)
Jan 15, 2019 26.11 26.19 26.11 26.19 201 +0.16(+0.60%)
Jan 14, 2019 26.16 26.16 26.02 26.04 757 -0.15(-0.57%)
Jan 11, 2019 26.18 26.18 26.18 26.18 0 -0.01(-0.03%)
Jan 10, 2019 25.97 26.19 25.97 26.19 241 +0.19(+0.72%)
Jan 09, 2019 26.01 26.01 26.01 26.01 0 +0.04(+0.14%)
Jan 08, 2019 25.87 25.97 25.87 25.97 350 +0.26(+1.03%)
Jan 07, 2019 25.59 25.71 25.59 25.71 800 +0.14(+0.53%)
Jan 04, 2019 26.23 26.23 25.28 25.57 3,600 +0.67(+2.71%)
Jan 03, 2019 24.99 25.10 24.90 24.90 608 -0.39(-1.55%)
Jan 02, 2019 25.22 25.29 25.22 25.29 158 -0.06(-0.23%)
Dec 31, 2018 25.34 25.34 25.34 25.34 0 +0.12(+0.50%)
Dec 28, 2018 25.39 25.54 25.21 25.22 1,000 +0.08(+0.32%)
Dec 27, 2018 25.14 25.14 25.14 25.14 12 +0.18(+0.70%)
Dec 26, 2018 24.13 24.96 24.13 24.96 1,109 +0.86(+3.58%)
Dec 24, 2018 22.96 24.39 22.96 24.10 500 -0.68(-2.74%)
Dec 21, 2018 25.53 25.56 24.78 24.78 7,000 -0.30(-1.19%)
Dec 20, 2018 25.08 25.08 25.08 25.08 100 -0.69(-2.67%)
Dec 19, 2018 25.76 25.76 25.76 25.76 58 -0.30(-1.16%)
Dec 18, 2018 26.14 26.14 26.07 26.07 150 +0.03(+0.13%)
Dec 17, 2018 26.29 26.29 26.03 26.03 301 -0.58(-2.17%)
Dec 14, 2018 26.61 26.61 26.61 26.61 0 -0.40(-1.50%)
Dec 13, 2018 27.01 27.01 27.01 27.01 50 -0.04(-0.14%)
Dec 12, 2018 27.05 27.05 27.05 27.05 0 +0.12(+0.43%)
Dec 11, 2018 27.03 27.03 26.94 26.94 200 -0.02(-0.06%)
Dec 10, 2018 26.75 26.95 26.75 26.95 341 +0.04(+0.16%)
Dec 07, 2018 27.22 27.24 26.91 26.91 1,600 +0.01(+0.03%)
Dec 06, 2018 27.24 27.24 26.81 26.90 2,852 -0.54(-1.96%)
Dec 04, 2018 28.04 28.04 27.44 27.44 4,500 -0.64(-2.29%)
Dec 03, 2018 28.99 28.99 27.91 28.08 2,980 -0.30(-1.04%)
Nov 30, 2018 28.38 28.38 28.38 28.38 100 +0.40(+1.43%)
Nov 29, 2018 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Nov 28, 2018 27.32 27.99 27.32 27.98 785 +0.97(+3.59%)
Nov 27, 2018 27.07 27.07 26.97 27.01 179,471 -0.07(-0.26%)
Nov 26, 2018 27.08 27.08 27.08 27.08 0 +0.00(+0.00%)
Nov 23, 2018 27.00 27.08 27.00 27.08 600 -0.55(-1.99%)
Nov 21, 2018 27.63 27.63 27.63 0 +0.00(+0.00%)
Nov 20, 2018 27.63 27.63 27.63 27.63 0 +0.00(+0.00%)
Nov 19, 2018 27.65 27.65 27.63 27.63 513 -0.12(-0.43%)
Nov 16, 2018 27.67 27.78 27.67 27.75 600 +0.16(+0.58%)
Nov 15, 2018 27.38 27.59 27.38 27.59 1,160 -0.25(-0.90%)
Nov 14, 2018 27.84 27.84 27.84 27.84 850 +0.35(+1.27%)
Nov 13, 2018 27.71 27.71 27.49 27.49 824 -0.40(-1.43%)
Nov 12, 2018 27.89 27.89 27.89 27.89 0 +0.00(+0.00%)
Nov 09, 2018 27.89 27.89 27.89 27.89 200 -0.11(-0.38%)
Nov 08, 2018 27.99 28.00 27.98 28.00 1,000 +0.32(+1.17%)
Nov 07, 2018 27.67 27.67 27.67 27.67 78 +0.00(+0.00%)
Nov 06, 2018 27.67 27.67 27.67 27.67 186 +0.16(+0.58%)
Nov 05, 2018 27.38 27.51 27.38 27.51 1,011 +0.37(+1.36%)
Nov 02, 2018 27.14 27.14 27.14 27.14 100 -0.00(-0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.