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 (%)
Feb 28, 2018 26.55 26.55 26.55 26.55 200 -0.27(-1.01%)
Feb 27, 2018 27.40 27.40 26.79 26.82 2,750 -0.09(-0.33%)
Feb 26, 2018 26.95 26.95 26.91 26.91 300 +0.28(+1.05%)
Feb 23, 2018 26.63 26.63 26.63 26.63 5,000 +0.10(+0.38%)
Feb 22, 2018 26.53 26.53 26.53 26.53 0 +0.00(+0.00%)
Feb 21, 2018 26.64 26.64 26.53 26.53 3,050 +0.12(+0.46%)
Feb 20, 2018 26.41 26.41 26.41 26.41 500 +0.31(+1.17%)
Feb 16, 2018 26.10 26.10 26.10 0 +0.00(+0.00%)
Feb 15, 2018 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Feb 14, 2018 26.10 26.10 26.10 26.10 50 +0.00(+0.00%)
Feb 13, 2018 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Feb 12, 2018 26.10 26.10 26.10 26.10 225 +0.84(+3.33%)
Feb 09, 2018 25.26 25.26 25.26 25.26 818 -0.68(-2.62%)
Feb 08, 2018 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Feb 07, 2018 25.94 25.94 25.94 25.94 14 +0.00(+0.00%)
Feb 06, 2018 25.94 25.94 25.94 25.94 125 -1.95(-6.99%)
Feb 02, 2018 27.89 27.89 27.89 0 +0.00(+0.00%)
Feb 01, 2018 27.89 27.89 27.89 27.89 13 +0.00(+0.00%)
Jan 31, 2018 27.89 27.89 27.89 27.89 81 +0.00(+0.00%)
Jan 30, 2018 27.89 27.89 27.89 27.89 0 +0.00(+0.00%)
Jan 29, 2018 27.89 27.89 27.89 27.89 0 +0.00(+0.00%)
Jan 26, 2018 27.89 27.89 27.89 27.89 146 +0.19(+0.69%)
Jan 25, 2018 27.70 27.70 27.70 27.70 628 -0.14(-0.50%)
Jan 24, 2018 27.84 27.84 27.84 27.84 536 +0.31(+1.11%)
Jan 23, 2018 27.53 27.53 27.53 27.53 0 +0.00(+0.00%)
Jan 22, 2018 27.53 27.53 27.53 27.53 0 +0.00(+0.00%)
Jan 19, 2018 27.53 27.53 27.53 27.53 387 +2.49(+9.93%)
Jan 18, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 17, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 16, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 12, 2018 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 11, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 10, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 09, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 08, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 05, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 04, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 03, 2018 25.05 25.05 25.05 25.05 1 +0.00(+0.00%)
Jan 02, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 29, 2017 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 28, 2017 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 27, 2017 25.05 25.05 25.05 25.05 10 +0.00(+0.00%)
Dec 26, 2017 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 22, 2017 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 21, 2017 25.05 25.05 25.05 25.05 0 -0.16(-0.64%)
Dec 20, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 19, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 18, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 15, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 14, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 13, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 12, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 11, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 08, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 07, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 06, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 05, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 04, 2017 25.21 25.21 25.21 25.21 0 +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.