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 (%)
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%)
Jan 02, 2020 31.86 31.93 31.80 31.93 2,075 +0.06(+0.18%)
Dec 31, 2019 31.87 31.87 31.87 31.87 100 +0.05(+0.16%)
Dec 30, 2019 31.82 31.82 31.82 31.82 2 -0.09(-0.29%)
Dec 27, 2019 31.93 31.93 31.91 31.91 200 +0.03(+0.08%)
Dec 26, 2019 31.88 31.88 31.88 31.88 0 +0.05(+0.14%)
Dec 24, 2019 31.84 31.84 31.84 31.84 100 -0.01(-0.03%)
Dec 23, 2019 31.84 31.84 31.84 31.84 0 -0.07(-0.21%)
Dec 20, 2019 31.88 31.91 31.88 31.91 300 +0.05(+0.16%)
Dec 19, 2019 31.86 31.86 31.86 31.86 0 +0.06(+0.19%)
Dec 18, 2019 31.80 31.80 31.80 31.80 0 -0.02(-0.05%)
Dec 17, 2019 31.82 31.82 31.82 31.82 25 -0.03(-0.09%)
Dec 16, 2019 31.84 31.84 31.84 31.84 93 +0.16(+0.52%)
Dec 13, 2019 31.71 31.71 31.68 31.68 300 -0.05(-0.17%)
Dec 12, 2019 31.69 31.73 31.69 31.73 212 +0.21(+0.68%)
Dec 11, 2019 31.52 31.52 31.52 31.52 0 +0.04(+0.13%)
Dec 10, 2019 31.48 31.48 31.48 31.48 0 -0.07(-0.22%)
Dec 09, 2019 31.61 31.63 31.55 31.55 925 -0.09(-0.28%)
Dec 06, 2019 31.64 31.64 31.64 31.64 0 +0.25(+0.79%)
Dec 05, 2019 31.38 31.39 31.38 31.39 300 +0.01(+0.02%)
Dec 04, 2019 31.39 31.39 31.39 31.39 0 +0.20(+0.63%)
Dec 03, 2019 31.13 31.19 31.13 31.19 150 -0.17(-0.55%)
Dec 02, 2019 31.36 31.36 31.36 31.36 0 -0.19(-0.59%)
Nov 29, 2019 31.55 31.55 31.55 31.55 0 -0.12(-0.37%)
Nov 27, 2019 31.67 31.67 31.67 31.67 0 +0.13(+0.42%)
Nov 26, 2019 31.46 31.53 31.46 31.53 100 +0.18(+0.57%)
Nov 25, 2019 31.36 31.36 31.36 31.36 85 +0.13(+0.42%)
Nov 22, 2019 31.27 31.27 31.23 31.23 100 +0.07(+0.23%)
Nov 21, 2019 31.15 31.15 31.15 31.15 0 -0.13(-0.41%)
Nov 20, 2019 31.35 31.35 31.28 31.28 160 -0.13(-0.42%)
Nov 19, 2019 31.42 31.42 31.42 31.42 0 +0.01(+0.03%)
Nov 18, 2019 31.35 31.41 31.35 31.41 2,125 -0.00(-0.01%)
Nov 15, 2019 31.36 31.41 31.36 31.41 1,600 +0.17(+0.54%)
Nov 14, 2019 31.24 31.24 31.24 31.24 0 +0.04(+0.14%)
Nov 13, 2019 31.20 31.20 31.20 31.20 0 +0.09(+0.29%)
Nov 12, 2019 31.11 31.11 31.11 31.11 0 -0.01(-0.02%)
Nov 11, 2019 31.11 31.11 31.11 31.11 0 -0.07(-0.22%)
Nov 08, 2019 31.18 31.18 31.18 31.18 0 +0.04(+0.14%)
Nov 07, 2019 31.14 31.14 31.14 31.14 0 -0.01(-0.03%)
Nov 06, 2019 31.14 31.14 31.14 31.14 0 +0.07(+0.22%)
Nov 05, 2019 30.98 31.13 30.98 31.07 5,247 +0.01(+0.05%)
Nov 04, 2019 31.06 31.06 31.06 31.06 0 +0.01(+0.02%)
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.