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 (%)
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%)
Jul 01, 2019 30.14 30.14 30.14 30.14 4 +0.12(+0.39%)
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%)
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.