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 (%)
Apr 30, 2018 26.56 26.56 26.56 26.56 50 +0.00(+0.00%)
Apr 27, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Apr 26, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Apr 25, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Apr 24, 2018 24.91 26.87 26.56 26.56 842 -0.40(-1.49%)
Apr 23, 2018 26.96 26.96 26.96 26.96 25 +0.00(+0.00%)
Apr 20, 2018 26.96 26.96 26.96 26.96 106 +0.18(+0.67%)
Apr 19, 2018 26.78 26.78 26.78 26.78 0 +0.00(+0.00%)
Apr 18, 2018 26.78 26.78 26.78 26.78 0 +0.00(+0.00%)
Apr 17, 2018 26.78 26.78 26.78 26.78 150 -0.25(-0.94%)
Apr 16, 2018 27.03 27.03 27.03 27.03 150 +0.61(+2.32%)
Apr 13, 2018 26.42 26.42 26.42 26.42 175 +0.00(+0.00%)
Apr 12, 2018 26.74 26.74 26.42 26.42 400 -0.41(-1.53%)
Apr 11, 2018 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Apr 10, 2018 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Apr 09, 2018 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Apr 06, 2018 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Apr 05, 2018 26.83 26.84 26.83 26.83 750 +0.29(+1.09%)
Apr 04, 2018 26.54 26.54 26.54 26.54 1 +0.40(+1.54%)
Apr 03, 2018 26.14 26.14 26.14 26.14 381 -0.16(-0.62%)
Apr 02, 2018 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Mar 29, 2018 26.30 26.30 26.30 0 +0.00(+0.00%)
Mar 28, 2018 26.30 26.30 26.30 26.30 2 +0.00(+0.00%)
Mar 27, 2018 26.30 26.30 26.30 26.30 3 +0.00(+0.00%)
Mar 26, 2018 26.30 26.30 26.30 26.30 200 +0.00(+0.00%)
Mar 23, 2018 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Mar 22, 2018 26.30 26.30 26.30 26.30 105 -0.71(-2.63%)
Mar 21, 2018 27.01 27.01 27.01 27.01 105 -0.26(-0.95%)
Mar 20, 2018 27.27 27.27 27.27 27.27 0 +0.00(+0.00%)
Mar 19, 2018 27.27 27.27 27.27 27.27 0 +0.00(+0.00%)
Mar 16, 2018 27.19 27.27 27.19 27.27 500 -0.10(-0.38%)
Mar 15, 2018 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Mar 14, 2018 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Mar 13, 2018 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Mar 12, 2018 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Mar 09, 2018 27.37 27.37 27.37 27.37 501 +0.24(+0.90%)
Mar 08, 2018 26.84 27.13 26.84 27.13 700 +0.42(+1.56%)
Mar 07, 2018 26.71 26.71 26.71 26.71 0 +0.00(+0.00%)
Mar 06, 2018 26.71 26.71 26.71 26.71 0 +0.00(+0.00%)
Mar 05, 2018 26.36 26.79 26.36 26.71 1,832 +0.22(+0.85%)
Mar 02, 2018 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Mar 01, 2018 26.47 26.49 26.47 26.49 200 -0.06(-0.23%)
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%)
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.