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 31, 2020 24.26 24.26 24.13 24.16 2,042 -0.37(-1.51%)
Mar 30, 2020 24.38 24.53 24.32 24.53 1,750 +0.59(+2.45%)
Mar 27, 2020 23.90 23.95 23.90 23.95 200 -0.76(-3.08%)
Mar 26, 2020 24.71 24.71 24.71 24.71 0 +1.43(+6.16%)
Mar 25, 2020 23.28 23.28 23.28 23.28 0 +0.64(+2.82%)
Mar 24, 2020 22.64 22.64 22.64 22.64 160 +1.67(+7.96%)
Mar 23, 2020 20.94 20.97 20.45 20.97 1,567 -0.61(-2.84%)
Mar 20, 2020 21.58 21.58 21.58 21.58 100 -0.96(-4.27%)
Mar 19, 2020 21.82 22.59 21.82 22.54 3,226 +0.04(+0.16%)
Mar 18, 2020 22.19 22.51 22.19 22.51 2,355 -1.52(-6.34%)
Mar 17, 2020 23.47 24.03 23.45 24.03 21,935 +0.81(+3.47%)
Mar 16, 2020 23.96 23.96 23.23 23.23 100 -2.71(-10.46%)
Mar 13, 2020 25.94 25.94 25.94 25.94 100 +1.31(+5.32%)
Mar 12, 2020 24.94 24.96 24.63 24.63 1,466 -2.50(-9.22%)
Mar 11, 2020 27.16 27.16 27.13 27.13 650 -1.26(-4.44%)
Mar 10, 2020 27.06 28.39 27.06 28.39 151 +0.84(+3.03%)
Mar 09, 2020 27.55 27.55 27.07 27.55 223 -1.88(-6.37%)
Mar 06, 2020 28.85 29.43 28.85 29.43 200 -0.28(-0.93%)
Mar 05, 2020 29.94 30.01 29.71 29.71 202 -0.97(-3.15%)
Mar 04, 2020 30.67 30.67 30.67 30.67 0 +1.15(+3.88%)
Mar 03, 2020 30.00 30.00 29.53 29.53 437 -0.52(-1.74%)
Mar 02, 2020 29.61 30.05 29.61 30.05 201 +1.32(+4.59%)
Feb 28, 2020 28.51 28.73 28.51 28.73 100 -0.78(-2.65%)
Feb 27, 2020 30.46 30.49 29.51 29.51 23,733 -1.13(-3.68%)
Feb 26, 2020 31.22 31.29 30.64 30.64 13,918 -0.26(-0.83%)
Feb 25, 2020 30.90 30.90 30.90 30.90 0 -0.93(-2.93%)
Feb 24, 2020 31.83 31.83 31.83 31.83 0 -0.73(-2.24%)
Feb 21, 2020 32.55 32.55 32.55 32.55 0 -0.13(-0.41%)
Feb 20, 2020 32.69 32.69 32.69 32.69 0 -0.07(-0.22%)
Feb 19, 2020 32.76 32.76 32.76 32.76 0 +0.08(+0.26%)
Feb 18, 2020 32.62 32.67 32.62 32.67 855 -0.05(-0.15%)
Feb 14, 2020 32.73 32.73 32.73 32.73 0 +0.01(+0.03%)
Feb 13, 2020 32.72 32.72 32.72 32.72 0 +0.07(+0.20%)
Feb 12, 2020 32.65 32.65 32.65 32.65 0 +0.10(+0.31%)
Feb 11, 2020 32.55 32.55 32.55 32.55 50 +0.15(+0.47%)
Feb 10, 2020 32.40 32.40 32.40 32.40 0 +0.09(+0.28%)
Feb 07, 2020 32.33 32.33 32.31 32.31 100 -0.19(-0.58%)
Feb 06, 2020 32.49 32.49 32.49 32.49 0 +0.00(+0.01%)
Feb 05, 2020 32.46 32.49 32.46 32.49 830 +0.31(+0.97%)
Feb 04, 2020 32.18 32.18 32.18 32.18 0 +0.34(+1.07%)
Feb 03, 2020 31.94 31.94 31.84 31.84 100 +0.16(+0.52%)
Jan 31, 2020 31.72 31.72 31.68 31.68 100 -0.48(-1.50%)
Jan 30, 2020 32.16 32.16 32.16 32.16 0 +0.12(+0.36%)
Jan 29, 2020 32.12 32.12 32.04 32.04 100 -0.15(-0.46%)
Jan 28, 2020 32.22 32.23 32.19 32.19 260 +0.16(+0.51%)
Jan 27, 2020 32.02 32.02 32.02 32.02 0 -0.26(-0.82%)
Jan 24, 2020 32.29 32.29 32.29 32.29 0 -0.24(-0.72%)
Jan 23, 2020 32.55 32.55 32.52 32.52 175 +0.05(+0.14%)
Jan 22, 2020 32.52 32.60 32.48 32.48 1,640 +0.04(+0.14%)
Jan 21, 2020 32.44 32.44 32.44 32.44 0 -0.07(-0.22%)
Jan 17, 2020 32.50 32.50 32.50 32.50 0 +0.07(+0.23%)
Jan 16, 2020 32.36 32.43 32.36 32.43 1,300 +0.25(+0.78%)
Jan 15, 2020 32.18 32.18 32.18 32.18 0 +0.11(+0.34%)
Jan 14, 2020 32.07 32.07 32.07 32.07 0 +0.01(+0.03%)
Jan 13, 2020 32.06 32.06 32.06 32.06 31 +0.19(+0.58%)
Jan 10, 2020 31.88 31.88 31.88 31.88 0 -0.05(-0.16%)
Jan 09, 2020 31.93 31.93 31.93 31.93 0 +0.13(+0.42%)
Jan 08, 2020 31.73 31.79 31.73 31.79 1,612 +0.09(+0.29%)
Jan 07, 2020 31.70 31.70 31.70 31.70 0 -0.12(-0.38%)
Jan 06, 2020 31.82 31.82 31.82 31.82 2 -0.05(-0.17%)
Jan 03, 2020 31.87 31.87 31.87 31.87 0 -0.05(-0.16%)
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.