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 (%)
Aug 07, 2020 28.55 28.55 28.55 0 -0.01(-0.03%)
Aug 06, 2020 28.54 28.56 28.54 28.56 135 -0.11(-0.38%)
Aug 05, 2020 28.65 28.67 28.65 28.67 1,826 +0.00(+0.00%)
Aug 04, 2020 28.67 28.67 28.67 28.67 10 +0.00(+0.00%)
Aug 03, 2020 28.67 28.67 28.67 28.67 2 +0.05(+0.17%)
Jul 31, 2020 28.62 28.62 28.62 28.62 100 -0.10(-0.36%)
Jul 30, 2020 28.72 28.72 28.72 28.72 201 -0.21(-0.72%)
Jul 29, 2020 28.93 28.93 28.93 28.93 1 +0.30(+1.06%)
Jul 28, 2020 28.63 28.63 28.63 28.63 0 -0.12(-0.42%)
Jul 27, 2020 28.46 28.75 28.46 28.75 2,354 +0.10(+0.36%)
Jul 24, 2020 28.65 28.65 28.65 28.65 0 -0.15(-0.53%)
Jul 23, 2020 28.80 28.80 28.80 28.80 0 -0.13(-0.44%)
Jul 22, 2020 28.93 28.93 28.93 28.93 0 +0.29(+1.03%)
Jul 21, 2020 28.63 28.63 28.63 28.63 35 +0.22(+0.78%)
Jul 20, 2020 28.41 28.41 28.41 28.41 56 -0.15(-0.52%)
Jul 17, 2020 28.56 28.56 28.56 28.56 100 +0.13(+0.45%)
Jul 16, 2020 28.43 28.43 28.43 28.43 54 -0.01(-0.03%)
Jul 15, 2020 28.42 28.44 28.38 28.44 285 +0.53(+1.92%)
Jul 14, 2020 27.91 27.91 27.91 27.91 0 +0.42(+1.53%)
Jul 13, 2020 27.49 27.49 27.49 27.49 3 -0.08(-0.28%)
Jul 10, 2020 27.39 27.56 27.31 27.56 1,900 +0.37(+1.36%)
Jul 09, 2020 27.48 27.48 27.19 27.20 1,804 -0.35(-1.25%)
Jul 08, 2020 27.41 27.54 27.41 27.54 2,665 -0.04(-0.14%)
Jul 07, 2020 27.68 27.68 27.58 27.58 125 -0.35(-1.24%)
Jul 06, 2020 27.86 27.93 27.85 27.93 907 +0.26(+0.95%)
Jul 02, 2020 27.79 27.84 27.66 27.66 3,300 +0.09(+0.32%)
Jul 01, 2020 27.60 27.60 27.49 27.58 6,653 -0.05(-0.17%)
Jun 30, 2020 27.32 27.62 27.32 27.62 100 +0.42(+1.56%)
Jun 29, 2020 27.23 27.23 27.20 27.20 581 +0.48(+1.78%)
Jun 26, 2020 26.72 26.72 26.72 26.72 0 -0.49(-1.78%)
Jun 25, 2020 27.21 27.21 27.21 27.21 1 +0.08(+0.31%)
Jun 24, 2020 27.13 27.13 27.13 27.13 52 -0.75(-2.69%)
Jun 23, 2020 27.90 27.91 27.88 27.88 506 +0.07(+0.24%)
Jun 22, 2020 27.81 27.81 27.81 27.81 97 -0.00(-0.01%)
Jun 19, 2020 27.81 27.81 27.81 27.81 100 -0.27(-0.97%)
Jun 18, 2020 28.08 28.08 28.08 28.08 95 -0.06(-0.22%)
Jun 17, 2020 28.15 28.20 28.15 28.15 100 -0.16(-0.55%)
Jun 16, 2020 28.30 28.30 28.30 28.30 0 +0.46(+1.64%)
Jun 15, 2020 27.84 27.84 27.84 27.84 24 +0.15(+0.56%)
Jun 12, 2020 27.73 27.73 27.69 27.69 100 +0.36(+1.34%)
Jun 11, 2020 28.00 28.00 27.33 27.33 100 -1.77(-6.10%)
Jun 10, 2020 29.05 29.10 29.05 29.10 100 -0.44(-1.50%)
Jun 09, 2020 29.59 29.59 29.54 29.54 110 -0.49(-1.65%)
Jun 08, 2020 30.04 30.04 30.04 30.04 101 +0.46(+1.55%)
Jun 05, 2020 29.67 29.74 29.58 29.58 400 +0.75(+2.59%)
Jun 04, 2020 28.83 28.83 28.83 28.83 0 -0.03(-0.12%)
Jun 03, 2020 28.86 28.86 28.86 28.86 0 +0.63(+2.22%)
Jun 02, 2020 28.23 28.24 28.23 28.24 2,354 +0.21(+0.73%)
Jun 01, 2020 28.03 28.03 28.03 28.03 0 +0.12(+0.42%)
May 29, 2020 27.57 27.92 27.56 27.92 500 -0.04(-0.14%)
May 28, 2020 27.96 27.96 27.96 27.96 4 -0.07(-0.26%)
May 27, 2020 28.03 28.03 28.03 28.03 0 +0.55(+2.00%)
May 26, 2020 27.50 27.64 27.48 27.48 4,580 +0.60(+2.23%)
May 22, 2020 26.83 26.88 26.83 26.88 900 +0.01(+0.05%)
May 21, 2020 26.86 26.86 26.86 26.86 1 -0.08(-0.29%)
May 20, 2020 26.94 26.94 26.94 26.94 1 +0.33(+1.26%)
May 19, 2020 26.61 26.61 26.61 26.61 0 -0.31(-1.16%)
May 18, 2020 26.92 26.92 26.92 26.92 1 +1.11(+4.30%)
May 15, 2020 25.49 25.81 25.49 25.81 100 +0.17(+0.66%)
May 14, 2020 25.64 25.64 25.64 25.64 0 +0.26(+1.02%)
May 13, 2020 25.38 25.38 25.38 25.38 0 -0.70(-2.69%)
May 12, 2020 26.08 26.08 26.08 26.08 10 -0.59(-2.23%)
May 11, 2020 26.56 26.76 26.56 26.68 437 -0.19(-0.70%)
May 08, 2020 26.87 26.87 26.87 26.87 100 +0.58(+2.19%)
May 07, 2020 26.45 26.45 26.29 26.29 289 +0.26(+1.01%)
May 06, 2020 26.03 26.03 26.03 26.03 0 -0.30(-1.14%)
May 05, 2020 26.33 26.33 26.33 26.33 0 +0.19(+0.73%)
May 04, 2020 26.13 26.13 26.13 26.13 70 +0.04(+0.15%)
May 01, 2020 26.09 26.09 26.09 26.09 0 -0.77(-2.87%)
Apr 30, 2020 26.87 26.87 26.87 26.87 0 -0.40(-1.48%)
Apr 29, 2020 27.34 27.34 27.27 27.27 2,700 +0.46(+1.72%)
Apr 28, 2020 26.81 26.81 26.81 26.81 0 +0.15(+0.55%)
Apr 27, 2020 26.66 26.66 26.66 26.66 0 +0.65(+2.51%)
Apr 24, 2020 26.01 26.01 26.01 26.01 0 +0.27(+1.05%)
Apr 23, 2020 25.74 25.74 25.74 25.74 53 -0.06(-0.21%)
Apr 22, 2020 25.79 25.79 25.79 25.79 50 +0.46(+1.81%)
Apr 21, 2020 25.33 25.33 25.33 25.33 1 -0.62(-2.37%)
Apr 20, 2020 26.26 26.26 25.95 25.95 401 -0.53(-2.00%)
Apr 17, 2020 26.48 26.48 26.48 26.48 100 +0.85(+3.32%)
Apr 16, 2020 25.63 25.63 25.63 25.63 0 +0.04(+0.14%)
Apr 15, 2020 25.42 25.59 25.42 25.59 27,841 -0.74(-2.82%)
Apr 14, 2020 26.25 26.34 26.20 26.34 768 +0.62(+2.41%)
Apr 13, 2020 25.54 25.72 25.54 25.72 126 -0.54(-2.06%)
Apr 09, 2020 26.26 26.26 26.26 26.26 100 +0.63(+2.46%)
Apr 08, 2020 24.91 25.63 24.91 25.63 239 +0.80(+3.23%)
Apr 07, 2020 25.35 25.35 24.83 24.83 185 +0.20(+0.82%)
Apr 06, 2020 24.62 24.62 24.62 24.62 1 +1.58(+6.84%)
Apr 03, 2020 23.05 23.05 23.05 23.05 0 -0.47(-1.98%)
Apr 02, 2020 23.52 23.52 23.52 23.52 0 +0.38(+1.64%)
Apr 01, 2020 23.14 23.14 23.14 23.14 1 -1.03(-4.24%)
Mar 31, 2020 24.26 24.26 24.13 24.16 2,042 -0.37(-1.51%)
Mar 30, 2020 24.38 24.53 24.32 24.53 1,750 +0.59(+2.45%)
Mar 27, 2020 23.90 23.95 23.90 23.95 200 -0.76(-3.08%)
Mar 26, 2020 24.71 24.71 24.71 24.71 0 +1.43(+6.16%)
Mar 25, 2020 23.28 23.28 23.28 23.28 0 +0.64(+2.82%)
Mar 24, 2020 22.64 22.64 22.64 22.64 160 +1.67(+7.96%)
Mar 23, 2020 20.94 20.97 20.45 20.97 1,567 -0.61(-2.84%)
Mar 20, 2020 21.58 21.58 21.58 21.58 100 -0.96(-4.27%)
Mar 19, 2020 21.82 22.59 21.82 22.54 3,226 +0.04(+0.16%)
Mar 18, 2020 22.19 22.51 22.19 22.51 2,355 -1.52(-6.34%)
Mar 17, 2020 23.47 24.03 23.45 24.03 21,935 +0.81(+3.47%)
Mar 16, 2020 23.96 23.96 23.23 23.23 100 -2.71(-10.46%)
Mar 13, 2020 25.94 25.94 25.94 25.94 100 +1.31(+5.32%)
Mar 12, 2020 24.94 24.96 24.63 24.63 1,466 -2.50(-9.22%)
Mar 11, 2020 27.16 27.16 27.13 27.13 650 -1.26(-4.44%)
Mar 10, 2020 27.06 28.39 27.06 28.39 151 +0.84(+3.03%)
Mar 09, 2020 27.55 27.55 27.07 27.55 223 -1.88(-6.37%)
Mar 06, 2020 28.85 29.43 28.85 29.43 200 -0.28(-0.93%)
Mar 05, 2020 29.94 30.01 29.71 29.71 202 -0.97(-3.15%)
Mar 04, 2020 30.67 30.67 30.67 30.67 0 +1.15(+3.88%)
Mar 03, 2020 30.00 30.00 29.53 29.53 437 -0.52(-1.74%)
Mar 02, 2020 29.61 30.05 29.61 30.05 201 +1.32(+4.59%)
Feb 28, 2020 28.51 28.73 28.51 28.73 100 -0.78(-2.65%)
Feb 27, 2020 30.46 30.49 29.51 29.51 23,733 -1.13(-3.68%)
Feb 26, 2020 31.22 31.29 30.64 30.64 13,918 -0.26(-0.83%)
Feb 25, 2020 30.90 30.90 30.90 30.90 0 -0.93(-2.93%)
Feb 24, 2020 31.83 31.83 31.83 31.83 0 -0.73(-2.24%)
Feb 21, 2020 32.55 32.55 32.55 32.55 0 -0.13(-0.41%)
Feb 20, 2020 32.69 32.69 32.69 32.69 0 -0.07(-0.22%)
Feb 19, 2020 32.76 32.76 32.76 32.76 0 +0.08(+0.26%)
Feb 18, 2020 32.62 32.67 32.62 32.67 855 -0.05(-0.15%)
Feb 14, 2020 32.73 32.73 32.73 32.73 0 +0.01(+0.03%)
Feb 13, 2020 32.72 32.72 32.72 32.72 0 +0.07(+0.20%)
Feb 12, 2020 32.65 32.65 32.65 32.65 0 +0.10(+0.31%)
Feb 11, 2020 32.55 32.55 32.55 32.55 50 +0.15(+0.47%)
Feb 10, 2020 32.40 32.40 32.40 32.40 0 +0.09(+0.28%)
Feb 07, 2020 32.33 32.33 32.31 32.31 100 -0.19(-0.58%)
Feb 06, 2020 32.49 32.49 32.49 32.49 0 +0.00(+0.01%)
Feb 05, 2020 32.46 32.49 32.46 32.49 830 +0.31(+0.97%)
Feb 04, 2020 32.18 32.18 32.18 32.18 0 +0.34(+1.07%)
Feb 03, 2020 31.94 31.94 31.84 31.84 100 +0.16(+0.52%)
Jan 31, 2020 31.72 31.72 31.68 31.68 100 -0.48(-1.50%)
Jan 30, 2020 32.16 32.16 32.16 32.16 0 +0.12(+0.36%)
Jan 29, 2020 32.12 32.12 32.04 32.04 100 -0.15(-0.46%)
Jan 28, 2020 32.22 32.23 32.19 32.19 260 +0.16(+0.51%)
Jan 27, 2020 32.02 32.02 32.02 32.02 0 -0.26(-0.82%)
Jan 24, 2020 32.29 32.29 32.29 32.29 0 -0.24(-0.72%)
Jan 23, 2020 32.55 32.55 32.52 32.52 175 +0.05(+0.14%)
Jan 22, 2020 32.52 32.60 32.48 32.48 1,640 +0.04(+0.14%)
Jan 21, 2020 32.44 32.44 32.44 32.44 0 -0.07(-0.22%)
Jan 17, 2020 32.50 32.50 32.50 32.50 0 +0.07(+0.23%)
Jan 16, 2020 32.36 32.43 32.36 32.43 1,300 +0.25(+0.78%)
Jan 15, 2020 32.18 32.18 32.18 32.18 0 +0.11(+0.34%)
Jan 14, 2020 32.07 32.07 32.07 32.07 0 +0.01(+0.03%)
Jan 13, 2020 32.06 32.06 32.06 32.06 31 +0.19(+0.58%)
Jan 10, 2020 31.88 31.88 31.88 31.88 0 -0.05(-0.16%)
Jan 09, 2020 31.93 31.93 31.93 31.93 0 +0.13(+0.42%)
Jan 08, 2020 31.73 31.79 31.73 31.79 1,612 +0.09(+0.29%)
Jan 07, 2020 31.70 31.70 31.70 31.70 0 -0.12(-0.38%)
Jan 06, 2020 31.82 31.82 31.82 31.82 2 -0.05(-0.17%)
Jan 03, 2020 31.87 31.87 31.87 31.87 0 -0.05(-0.16%)
Jan 02, 2020 31.86 31.93 31.80 31.93 2,075 +0.06(+0.18%)
Dec 31, 2019 31.87 31.87 31.87 31.87 100 +0.05(+0.16%)
Dec 30, 2019 31.82 31.82 31.82 31.82 2 -0.09(-0.29%)
Dec 27, 2019 31.93 31.93 31.91 31.91 200 +0.03(+0.08%)
Dec 26, 2019 31.88 31.88 31.88 31.88 0 +0.05(+0.14%)
Dec 24, 2019 31.84 31.84 31.84 31.84 100 -0.01(-0.03%)
Dec 23, 2019 31.84 31.84 31.84 31.84 0 -0.07(-0.21%)
Dec 20, 2019 31.88 31.91 31.88 31.91 300 +0.05(+0.16%)
Dec 19, 2019 31.86 31.86 31.86 31.86 0 +0.06(+0.19%)
Dec 18, 2019 31.80 31.80 31.80 31.80 0 -0.02(-0.05%)
Dec 17, 2019 31.82 31.82 31.82 31.82 25 -0.03(-0.09%)
Dec 16, 2019 31.84 31.84 31.84 31.84 93 +0.16(+0.52%)
Dec 13, 2019 31.71 31.71 31.68 31.68 300 -0.05(-0.17%)
Dec 12, 2019 31.69 31.73 31.69 31.73 212 +0.21(+0.68%)
Dec 11, 2019 31.52 31.52 31.52 31.52 0 +0.04(+0.13%)
Dec 10, 2019 31.48 31.48 31.48 31.48 0 -0.07(-0.22%)
Dec 09, 2019 31.61 31.63 31.55 31.55 925 -0.09(-0.28%)
Dec 06, 2019 31.64 31.64 31.64 31.64 0 +0.25(+0.79%)
Dec 05, 2019 31.38 31.39 31.38 31.39 300 +0.01(+0.02%)
Dec 04, 2019 31.39 31.39 31.39 31.39 0 +0.20(+0.63%)
Dec 03, 2019 31.13 31.19 31.13 31.19 150 -0.17(-0.55%)
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.