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 (%)
Sep 30, 2019 30.85 30.85 30.85 30.85 163 +0.20(+0.65%)
Sep 27, 2019 30.65 30.65 30.65 30.65 0 -0.16(-0.52%)
Sep 26, 2019 31.16 31.16 30.82 30.82 1,004 -0.02(-0.06%)
Sep 25, 2019 30.83 30.83 30.83 30.83 0 +0.11(+0.36%)
Sep 24, 2019 30.72 30.72 30.72 30.72 0 -0.30(-0.98%)
Sep 23, 2019 31.03 31.03 31.03 31.03 50 -0.04(-0.12%)
Sep 20, 2019 31.06 31.06 31.06 31.06 0 -0.02(-0.06%)
Sep 19, 2019 31.08 31.08 31.08 31.08 0 -0.03(-0.10%)
Sep 18, 2019 31.12 31.12 31.12 31.12 0 +0.04(+0.13%)
Sep 17, 2019 31.07 31.07 31.07 31.07 0 +0.16(+0.52%)
Sep 16, 2019 30.99 30.99 30.91 30.91 125 -0.17(-0.55%)
Sep 13, 2019 31.09 31.09 31.09 31.09 0 -0.03(-0.09%)
Sep 12, 2019 31.11 31.11 31.11 31.11 0 +0.13(+0.43%)
Sep 11, 2019 30.98 30.98 30.98 30.98 0 +0.21(+0.68%)
Sep 10, 2019 30.75 30.77 30.70 30.77 1,844 -0.19(-0.62%)
Sep 09, 2019 30.96 30.96 30.96 30.96 0 -0.17(-0.55%)
Sep 06, 2019 31.14 31.14 31.14 31.14 0 +0.06(+0.21%)
Sep 05, 2019 31.07 31.07 31.07 31.07 0 +0.21(+0.67%)
Sep 04, 2019 30.86 30.86 30.86 30.86 0 +0.24(+0.78%)
Sep 03, 2019 30.63 30.63 30.63 30.63 0 -0.11(-0.35%)
Aug 30, 2019 30.73 30.73 30.73 30.73 0 +0.04(+0.14%)
Aug 29, 2019 30.71 30.71 30.69 30.69 150 +0.26(+0.86%)
Aug 28, 2019 30.43 30.43 30.43 30.43 0 +0.16(+0.54%)
Aug 27, 2019 30.26 30.26 30.26 30.26 0 -0.01(-0.03%)
Aug 26, 2019 30.27 30.27 30.27 30.27 1 +0.33(+1.09%)
Aug 23, 2019 29.95 29.95 29.95 29.95 100 -0.74(-2.41%)
Aug 22, 2019 30.57 30.68 30.57 30.68 100 +0.04(+0.13%)
Aug 21, 2019 30.64 30.64 30.64 30.64 1 +0.15(+0.51%)
Aug 20, 2019 30.49 30.49 30.49 30.49 50 -0.20(-0.66%)
Aug 19, 2019 30.69 30.69 30.69 30.69 0 +0.24(+0.80%)
Aug 16, 2019 30.45 30.45 30.45 30.45 0 +0.34(+1.13%)
Aug 15, 2019 30.11 30.11 30.11 30.11 0 +0.18(+0.59%)
Aug 14, 2019 29.97 29.97 29.93 29.93 200 -0.65(-2.12%)
Aug 13, 2019 30.33 30.58 30.33 30.58 395 +0.28(+0.91%)
Aug 12, 2019 30.30 30.30 30.30 30.30 0 -0.29(-0.96%)
Aug 09, 2019 30.51 30.60 30.40 30.60 600 -0.05(-0.17%)
Aug 08, 2019 30.46 30.65 30.46 30.65 101 +0.47(+1.55%)
Aug 07, 2019 30.18 30.18 29.91 30.18 100 +0.17(+0.55%)
Aug 06, 2019 29.99 30.02 29.99 30.02 220 +0.31(+1.05%)
Aug 05, 2019 29.92 29.92 29.71 29.71 150 -0.67(-2.21%)
Aug 02, 2019 30.34 30.38 30.34 30.38 100 -0.07(-0.24%)
Aug 01, 2019 30.45 30.45 30.45 30.45 0 -0.20(-0.65%)
Jul 31, 2019 30.65 30.65 30.65 30.65 0 -0.25(-0.81%)
Jul 30, 2019 30.90 30.90 30.90 30.90 0 -0.08(-0.27%)
Jul 29, 2019 30.98 30.98 30.98 30.98 66 +0.01(+0.04%)
Jul 26, 2019 30.97 30.97 30.97 30.97 0 +0.28(+0.92%)
Jul 25, 2019 30.68 30.69 30.68 30.69 335 -0.00(-0.01%)
Jul 24, 2019 30.70 30.70 30.70 30.70 30 +0.05(+0.16%)
Jul 23, 2019 30.54 30.64 30.54 30.64 100 +0.18(+0.61%)
Jul 22, 2019 30.46 30.46 30.46 30.46 182 -0.06(-0.18%)
Jul 19, 2019 30.52 30.52 30.52 30.52 0 -0.14(-0.45%)
Jul 18, 2019 30.65 30.65 30.65 30.65 0 +0.06(+0.18%)
Jul 17, 2019 30.60 30.60 30.60 30.60 0 -0.13(-0.42%)
Jul 16, 2019 30.73 30.73 30.73 30.73 0 +0.01(+0.03%)
Jul 15, 2019 30.72 30.72 30.72 30.72 70 +0.01(+0.03%)
Jul 12, 2019 30.71 30.71 30.71 30.71 0 +0.20(+0.65%)
Jul 11, 2019 30.51 30.51 30.51 30.51 550 -0.02(-0.08%)
Jul 10, 2019 30.53 30.53 30.53 30.53 0 +0.08(+0.25%)
Jul 09, 2019 30.46 30.46 30.46 30.46 0 -0.01(-0.04%)
Jul 08, 2019 30.47 30.47 30.47 30.47 0 -0.06(-0.20%)
Jul 05, 2019 30.53 30.53 30.53 30.53 0 -0.06(-0.18%)
Jul 03, 2019 30.59 30.59 30.59 30.59 0 +0.36(+1.18%)
Jul 02, 2019 30.25 30.25 30.20 30.23 902 +0.09(+0.29%)
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.