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 (%)
Jun 28, 2019 29.96 30.02 29.96 30.02 100 +0.17(+0.56%)
Jun 27, 2019 29.86 29.86 29.86 29.86 5 +0.12(+0.41%)
Jun 26, 2019 29.74 29.74 29.74 29.74 0 -0.24(-0.80%)
Jun 25, 2019 29.98 29.98 29.98 29.98 0 -0.26(-0.84%)
Jun 24, 2019 30.23 30.23 30.23 30.23 50 -0.07(-0.23%)
Jun 21, 2019 30.39 30.39 30.30 30.30 1,000 -0.11(-0.36%)
Jun 20, 2019 30.26 30.41 30.26 30.41 126 +0.21(+0.71%)
Jun 19, 2019 30.20 30.20 30.20 30.20 0 +0.15(+0.51%)
Jun 18, 2019 30.05 30.05 30.05 30.05 0 +0.10(+0.34%)
Jun 17, 2019 29.95 29.95 29.95 29.95 33 -0.10(-0.34%)
Jun 14, 2019 30.05 30.05 30.05 30.05 0 +0.12(+0.39%)
Jun 13, 2019 29.93 29.93 29.93 29.93 0 +0.04(+0.13%)
Jun 12, 2019 29.89 29.89 29.89 29.89 0 +0.13(+0.44%)
Jun 11, 2019 29.76 29.76 29.76 29.76 60 -0.10(-0.32%)
Jun 10, 2019 29.86 29.86 29.86 29.86 0 -0.01(-0.05%)
Jun 07, 2019 29.87 29.87 29.87 29.87 0 +0.18(+0.62%)
Jun 06, 2019 29.56 29.68 29.56 29.68 300 +0.21(+0.72%)
Jun 05, 2019 29.47 29.47 29.47 29.47 0 +0.27(+0.93%)
Jun 04, 2019 29.20 29.20 29.20 29.20 0 +0.41(+1.42%)
Jun 03, 2019 28.79 28.79 28.79 28.79 0 +0.19(+0.66%)
May 31, 2019 28.61 28.61 28.61 28.61 0 -0.16(-0.56%)
May 30, 2019 28.77 28.77 28.77 28.77 0 +0.08(+0.28%)
May 29, 2019 28.69 28.69 28.69 28.69 0 -0.22(-0.77%)
May 28, 2019 28.91 28.91 28.91 28.91 0 -0.24(-0.84%)
May 24, 2019 29.15 29.15 29.15 29.15 0 +0.07(+0.24%)
May 23, 2019 29.08 29.08 29.08 29.08 0 -0.25(-0.84%)
May 22, 2019 29.33 29.33 29.33 29.33 0 +0.01(+0.04%)
May 21, 2019 29.32 29.32 29.32 29.32 0 +0.19(+0.65%)
May 20, 2019 29.13 29.13 29.13 29.13 1 -0.11(-0.36%)
May 17, 2019 29.23 29.23 29.23 29.23 0 -0.04(-0.15%)
May 16, 2019 29.28 29.28 29.28 29.28 0 +0.21(+0.72%)
May 15, 2019 29.07 29.07 29.07 29.07 20 +0.12(+0.41%)
May 14, 2019 28.95 28.95 28.95 28.95 0 +0.15(+0.53%)
May 13, 2019 28.75 28.79 28.75 28.79 162 -0.36(-1.25%)
May 10, 2019 28.77 29.16 28.77 29.16 1,000 +0.16(+0.55%)
May 09, 2019 29.00 29.00 29.00 29.00 1 -0.01(-0.05%)
May 08, 2019 29.09 29.09 29.01 29.01 237 -0.00(-0.01%)
May 07, 2019 29.02 29.02 29.02 29.02 0 -0.36(-1.21%)
May 06, 2019 29.37 29.37 29.37 29.37 0 -0.04(-0.13%)
May 03, 2019 29.41 29.41 29.41 29.41 0 +0.24(+0.81%)
May 02, 2019 29.18 29.18 29.17 29.17 660 -0.01(-0.04%)
May 01, 2019 29.33 29.37 29.18 29.18 620 -0.25(-0.84%)
Apr 30, 2019 29.43 29.43 29.43 29.43 0 +0.13(+0.44%)
Apr 29, 2019 29.30 29.30 29.30 29.30 1 -0.01(-0.03%)
Apr 26, 2019 29.43 29.43 29.31 29.31 300 +0.12(+0.42%)
Apr 25, 2019 29.27 29.27 29.19 29.19 330 -0.09(-0.32%)
Apr 24, 2019 29.28 29.28 29.28 29.28 363 -0.01(-0.02%)
Apr 23, 2019 29.29 29.29 29.29 29.29 0 +0.26(+0.90%)
Apr 22, 2019 29.02 29.02 29.02 29.02 0 -0.05(-0.15%)
Apr 18, 2019 29.08 29.08 29.07 29.07 400 +0.07(+0.24%)
Apr 17, 2019 29.00 29.00 29.00 29.00 0 -0.09(-0.31%)
Apr 16, 2019 29.16 29.16 29.09 29.09 400 -0.07(-0.26%)
Apr 15, 2019 29.16 29.16 29.16 29.16 0 +0.07(+0.26%)
Apr 12, 2019 29.11 29.11 29.09 29.09 1,200 +0.09(+0.32%)
Apr 11, 2019 28.91 29.00 28.91 29.00 175 +0.06(+0.21%)
Apr 10, 2019 28.94 28.94 28.94 28.94 0 +0.08(+0.28%)
Apr 09, 2019 28.86 28.86 28.86 28.86 0 -0.16(-0.55%)
Apr 08, 2019 29.01 29.01 29.01 29.01 0 +0.01(+0.04%)
Apr 05, 2019 29.00 29.01 29.00 29.00 800 +0.12(+0.40%)
Apr 04, 2019 28.85 28.89 28.85 28.89 100 +0.06(+0.20%)
Apr 03, 2019 28.83 28.83 28.83 28.83 0 +0.02(+0.08%)
Apr 02, 2019 28.81 28.81 28.81 28.81 55 -0.05(-0.18%)
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.