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 (%)
Mar 29, 2019 28.68 28.68 28.68 28.68 100 +0.11(+0.37%)
Mar 28, 2019 28.58 28.58 28.58 28.58 0 +0.15(+0.53%)
Mar 27, 2019 28.48 28.48 28.43 28.43 704 -0.03(-0.12%)
Mar 26, 2019 28.46 28.46 28.46 28.46 0 +0.20(+0.72%)
Mar 25, 2019 28.26 28.26 28.26 28.26 0 -0.13(-0.46%)
Mar 22, 2019 28.39 28.39 28.39 28.39 0 -0.28(-0.98%)
Mar 21, 2019 28.67 28.67 28.67 28.67 0 +0.30(+1.07%)
Mar 20, 2019 28.33 28.51 28.33 28.36 221 -0.11(-0.40%)
Mar 19, 2019 28.58 28.58 28.47 28.48 569 -0.09(-0.32%)
Mar 18, 2019 28.54 28.57 28.54 28.57 400 +0.07(+0.23%)
Mar 15, 2019 28.50 28.50 28.50 28.50 0 +0.03(+0.12%)
Mar 14, 2019 28.42 28.47 28.42 28.47 1,000 +0.00(+0.02%)
Mar 13, 2019 28.48 28.48 28.47 28.47 400 +0.17(+0.61%)
Mar 12, 2019 28.35 28.35 28.29 28.29 500 +0.01(+0.03%)
Mar 11, 2019 28.29 28.29 28.29 28.29 1 +0.34(+1.20%)
Mar 08, 2019 27.87 27.95 27.87 27.95 500 -0.03(-0.10%)
Mar 07, 2019 28.10 28.10 27.98 27.98 900 -0.17(-0.61%)
Mar 06, 2019 28.21 28.21 28.15 28.15 1,202 -0.17(-0.61%)
Mar 05, 2019 28.30 28.32 28.30 28.32 100 +0.03(+0.10%)
Mar 04, 2019 28.48 28.48 28.29 28.29 1,200 -0.18(-0.65%)
Mar 01, 2019 28.34 28.48 28.34 28.48 400 +0.15(+0.54%)
Feb 28, 2019 28.32 28.32 28.32 28.32 0 +0.03(+0.12%)
Feb 27, 2019 28.29 28.29 28.29 28.29 86 -0.03(-0.11%)
Feb 26, 2019 28.32 28.32 28.32 28.32 400 -0.03(-0.09%)
Feb 25, 2019 28.44 28.44 28.35 28.35 102 -0.02(-0.08%)
Feb 22, 2019 28.33 28.37 28.33 28.37 100 +0.14(+0.48%)
Feb 21, 2019 28.21 28.23 28.20 28.23 400 -0.03(-0.09%)
Feb 20, 2019 28.22 28.26 28.22 28.26 4,127 +0.03(+0.09%)
Feb 19, 2019 28.21 28.24 28.16 28.24 2,800 +0.13(+0.45%)
Feb 15, 2019 28.07 28.11 28.07 28.11 200 +0.29(+1.05%)
Feb 14, 2019 27.82 27.82 27.82 27.82 0 -0.09(-0.32%)
Feb 13, 2019 27.91 27.91 27.91 27.91 0 +0.11(+0.39%)
Feb 12, 2019 27.80 27.80 27.80 27.80 0 +0.24(+0.87%)
Feb 11, 2019 27.55 27.55 27.55 27.55 0 +0.09(+0.35%)
Feb 08, 2019 27.46 27.46 27.46 27.46 0 +0.08(+0.29%)
Feb 07, 2019 27.47 27.47 27.29 27.38 716 -0.13(-0.46%)
Feb 06, 2019 27.51 27.54 27.50 27.51 1,980 -0.01(-0.05%)
Feb 05, 2019 27.52 27.52 27.52 27.52 0 +0.13(+0.46%)
Feb 04, 2019 27.22 27.39 27.22 27.39 580 +0.20(+0.75%)
Feb 01, 2019 27.27 27.27 27.19 27.19 100 -0.01(-0.05%)
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%)
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.