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 (%)
Dec 31, 2018 25.34 25.34 25.34 25.34 0 +0.12(+0.50%)
Dec 28, 2018 25.39 25.54 25.21 25.22 1,000 +0.08(+0.32%)
Dec 27, 2018 25.14 25.14 25.14 25.14 12 +0.18(+0.70%)
Dec 26, 2018 24.13 24.96 24.13 24.96 1,109 +0.86(+3.58%)
Dec 24, 2018 22.96 24.39 22.96 24.10 500 -0.68(-2.74%)
Dec 21, 2018 25.53 25.56 24.78 24.78 7,000 -0.30(-1.19%)
Dec 20, 2018 25.08 25.08 25.08 25.08 100 -0.69(-2.67%)
Dec 19, 2018 25.76 25.76 25.76 25.76 58 -0.30(-1.16%)
Dec 18, 2018 26.14 26.14 26.07 26.07 150 +0.03(+0.13%)
Dec 17, 2018 26.29 26.29 26.03 26.03 301 -0.58(-2.17%)
Dec 14, 2018 26.61 26.61 26.61 26.61 0 -0.40(-1.50%)
Dec 13, 2018 27.01 27.01 27.01 27.01 50 -0.04(-0.14%)
Dec 12, 2018 27.05 27.05 27.05 27.05 0 +0.12(+0.43%)
Dec 11, 2018 27.03 27.03 26.94 26.94 200 -0.02(-0.06%)
Dec 10, 2018 26.75 26.95 26.75 26.95 341 +0.04(+0.16%)
Dec 07, 2018 27.22 27.24 26.91 26.91 1,600 +0.01(+0.03%)
Dec 06, 2018 27.24 27.24 26.81 26.90 2,852 -0.54(-1.96%)
Dec 04, 2018 28.04 28.04 27.44 27.44 4,500 -0.64(-2.29%)
Dec 03, 2018 28.99 28.99 27.91 28.08 2,980 -0.30(-1.04%)
Nov 30, 2018 28.38 28.38 28.38 28.38 100 +0.40(+1.43%)
Nov 29, 2018 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Nov 28, 2018 27.32 27.99 27.32 27.98 785 +0.97(+3.59%)
Nov 27, 2018 27.07 27.07 26.97 27.01 179,471 -0.07(-0.26%)
Nov 26, 2018 27.08 27.08 27.08 27.08 0 +0.00(+0.00%)
Nov 23, 2018 27.00 27.08 27.00 27.08 600 -0.55(-1.99%)
Nov 21, 2018 27.63 27.63 27.63 0 +0.00(+0.00%)
Nov 20, 2018 27.63 27.63 27.63 27.63 0 +0.00(+0.00%)
Nov 19, 2018 27.65 27.65 27.63 27.63 513 -0.12(-0.43%)
Nov 16, 2018 27.67 27.78 27.67 27.75 600 +0.16(+0.58%)
Nov 15, 2018 27.38 27.59 27.38 27.59 1,160 -0.25(-0.90%)
Nov 14, 2018 27.84 27.84 27.84 27.84 850 +0.35(+1.27%)
Nov 13, 2018 27.71 27.71 27.49 27.49 824 -0.40(-1.43%)
Nov 12, 2018 27.89 27.89 27.89 27.89 0 +0.00(+0.00%)
Nov 09, 2018 27.89 27.89 27.89 27.89 200 -0.11(-0.38%)
Nov 08, 2018 27.99 28.00 27.98 28.00 1,000 +0.32(+1.17%)
Nov 07, 2018 27.67 27.67 27.67 27.67 78 +0.00(+0.00%)
Nov 06, 2018 27.67 27.67 27.67 27.67 186 +0.16(+0.58%)
Nov 05, 2018 27.38 27.51 27.38 27.51 1,011 +0.37(+1.36%)
Nov 02, 2018 27.14 27.14 27.14 27.14 100 -0.00(-0.00%)
Nov 01, 2018 27.14 27.14 27.14 27.14 474 -0.46(-1.67%)
Oct 31, 2018 27.60 27.60 27.60 27.60 93 +0.00(+0.00%)
Oct 30, 2018 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Oct 29, 2018 27.60 27.60 27.60 27.60 415 +0.53(+1.96%)
Oct 26, 2018 27.07 27.07 27.07 27.07 0 +0.00(+0.00%)
Oct 25, 2018 26.95 27.07 26.94 27.07 1,803 -0.41(-1.50%)
Oct 24, 2018 27.48 27.48 27.48 27.48 0 +0.00(+0.00%)
Oct 23, 2018 27.48 27.48 27.48 27.48 0 +0.00(+0.00%)
Oct 22, 2018 27.48 27.48 27.48 27.48 0 +0.00(+0.00%)
Oct 19, 2018 27.48 27.48 27.48 27.48 500 +0.04(+0.16%)
Oct 18, 2018 27.43 27.50 27.40 27.44 1,100 -0.32(-1.16%)
Oct 17, 2018 27.76 27.76 27.76 27.76 0 +0.00(+0.00%)
Oct 16, 2018 27.76 27.76 27.76 27.76 246 +0.29(+1.05%)
Oct 15, 2018 28.05 28.05 27.47 27.47 250 +0.10(+0.37%)
Oct 12, 2018 28.00 28.00 27.37 27.37 1,400 -0.53(-1.90%)
Oct 11, 2018 27.90 27.90 27.90 27.90 0 +0.00(+0.00%)
Oct 10, 2018 27.90 27.90 27.90 27.90 100 -0.62(-2.17%)
Oct 09, 2018 28.57 28.57 28.52 28.52 450 +0.17(+0.61%)
Oct 08, 2018 28.36 28.36 28.35 28.35 1,541 -0.14(-0.50%)
Oct 05, 2018 29.16 29.16 28.49 28.49 300 -0.07(-0.25%)
Oct 04, 2018 28.40 28.56 28.40 28.56 3,650 -0.22(-0.76%)
Oct 03, 2018 28.86 28.86 28.77 28.78 3,722 -0.77(-2.61%)
Oct 02, 2018 29.55 29.55 29.55 29.55 35 +0.68(+2.34%)
Oct 01, 2018 28.85 28.90 28.84 28.88 6,685 -0.55(-1.89%)
Sep 28, 2018 29.43 29.43 29.43 29.43 300 +0.13(+0.44%)
Sep 27, 2018 29.30 29.30 29.30 29.30 106 +0.21(+0.72%)
Sep 26, 2018 29.09 29.09 29.09 29.09 0 +0.00(+0.00%)
Sep 25, 2018 29.09 29.09 29.09 29.09 0 +0.00(+0.00%)
Sep 24, 2018 29.09 29.09 29.09 29.09 0 +0.00(+0.00%)
Sep 21, 2018 29.09 29.09 29.09 29.09 600 +0.12(+0.41%)
Sep 20, 2018 28.97 28.97 28.97 28.97 0 +0.00(+0.00%)
Sep 19, 2018 28.97 28.97 28.97 28.97 0 +0.00(+0.00%)
Sep 18, 2018 28.97 28.97 28.97 28.97 140 +0.00(+0.00%)
Sep 17, 2018 29.05 29.05 28.97 28.97 2,400 +0.45(+1.58%)
Sep 14, 2018 28.52 28.52 28.52 28.52 100 +0.00(+0.00%)
Sep 13, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Sep 12, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Sep 11, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Sep 10, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Sep 07, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Sep 06, 2018 28.52 28.52 28.52 28.52 140 +0.00(+0.00%)
Sep 05, 2018 28.52 28.52 28.52 0 +0.00(+0.00%)
Sep 04, 2018 28.52 28.52 28.52 0 +0.00(+0.00%)
Aug 31, 2018 28.52 28.52 28.52 0 +0.00(+0.00%)
Aug 30, 2018 28.52 28.52 28.52 28.52 20 +0.00(+0.00%)
Aug 29, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Aug 28, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Aug 27, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Aug 24, 2018 28.52 28.52 28.52 28.52 100 +0.00(+0.00%)
Aug 23, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Aug 22, 2018 28.52 28.52 28.52 28.52 316 -0.05(-0.17%)
Aug 21, 2018 28.57 28.57 28.57 28.57 0 +0.00(+0.00%)
Aug 20, 2018 28.43 28.60 28.42 28.57 1,650 -0.32(-1.11%)
Aug 17, 2018 28.89 28.89 28.89 28.89 0 +0.00(+0.00%)
Aug 16, 2018 28.89 28.89 28.89 28.89 350 +0.82(+2.91%)
Aug 15, 2018 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
Aug 14, 2018 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
Aug 13, 2018 28.07 28.07 28.07 28.07 74 +0.00(+0.01%)
Aug 10, 2018 28.07 28.07 28.07 28.07 200 +0.40(+1.45%)
Aug 09, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Aug 08, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Aug 07, 2018 27.67 27.67 27.67 27.67 40 +0.00(+0.00%)
Aug 06, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Aug 03, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Aug 02, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Aug 01, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 31, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 30, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 27, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 26, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 25, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 24, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 23, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 20, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 19, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 18, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 17, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 16, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 13, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 12, 2018 27.67 27.67 27.67 27.67 40 +0.00(+0.00%)
Jul 11, 2018 27.67 27.67 27.67 27.67 100 -0.26(-0.93%)
Jul 10, 2018 27.93 27.93 27.93 27.93 0 +0.00(+0.00%)
Jul 09, 2018 27.93 27.93 27.93 27.93 0 +0.00(+0.00%)
Jul 06, 2018 27.93 27.93 27.93 27.93 70 +0.00(+0.00%)
Jul 05, 2018 27.93 27.93 27.93 27.93 3 +1.04(+3.88%)
Jul 03, 2018 26.89 26.89 26.89 0 +0.00(+0.00%)
Jul 02, 2018 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Jun 29, 2018 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Jun 28, 2018 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Jun 27, 2018 26.89 26.89 26.89 26.89 3 +0.00(+0.00%)
Jun 26, 2018 26.89 26.89 26.89 26.89 10 +0.00(+0.00%)
Jun 25, 2018 26.89 26.89 26.89 26.89 55 +0.00(+0.00%)
Jun 22, 2018 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Jun 21, 2018 26.89 26.89 26.89 26.89 0 -0.12(-0.46%)
Jun 20, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 19, 2018 27.01 27.01 27.01 27.01 40 +0.00(+0.00%)
Jun 18, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 15, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 14, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 13, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 12, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 11, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 08, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 07, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 06, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 05, 2018 26.97 27.01 26.97 27.01 200 +0.11(+0.41%)
Jun 04, 2018 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Jun 01, 2018 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
May 31, 2018 26.90 26.90 26.90 26.90 200 +0.03(+0.11%)
May 30, 2018 26.87 26.87 26.87 26.87 100 -0.09(-0.33%)
May 29, 2018 26.96 26.96 26.96 26.96 0 +0.00(+0.00%)
May 25, 2018 26.96 26.96 26.96 0 -0.12(-0.44%)
May 24, 2018 27.08 27.08 27.08 27.08 100 +0.09(+0.33%)
May 23, 2018 26.99 26.99 26.99 26.99 100 +0.43(+1.62%)
May 22, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 21, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 18, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 17, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 16, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 15, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 14, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 11, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 10, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 09, 2018 26.56 26.56 26.56 26.56 100 +0.44(+1.68%)
May 08, 2018 26.12 26.12 26.12 26.12 0 +0.00(+0.00%)
May 07, 2018 26.12 26.12 26.12 26.12 0 +0.00(+0.00%)
May 04, 2018 26.12 26.12 26.12 26.12 100 -0.44(-1.65%)
May 03, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 02, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 01, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Apr 30, 2018 26.56 26.56 26.56 26.56 50 +0.00(+0.00%)
Apr 27, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Apr 26, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Apr 25, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Apr 24, 2018 24.91 26.87 26.56 26.56 842 -0.40(-1.49%)
Apr 23, 2018 26.96 26.96 26.96 26.96 25 +0.00(+0.00%)
Apr 20, 2018 26.96 26.96 26.96 26.96 106 +0.18(+0.67%)
Apr 19, 2018 26.78 26.78 26.78 26.78 0 +0.00(+0.00%)
Apr 18, 2018 26.78 26.78 26.78 26.78 0 +0.00(+0.00%)
Apr 17, 2018 26.78 26.78 26.78 26.78 150 -0.25(-0.94%)
Apr 16, 2018 27.03 27.03 27.03 27.03 150 +0.61(+2.32%)
Apr 13, 2018 26.42 26.42 26.42 26.42 175 +0.00(+0.00%)
Apr 12, 2018 26.74 26.74 26.42 26.42 400 -0.41(-1.53%)
Apr 11, 2018 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Apr 10, 2018 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Apr 09, 2018 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Apr 06, 2018 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Apr 05, 2018 26.83 26.84 26.83 26.83 750 +0.29(+1.09%)
Apr 04, 2018 26.54 26.54 26.54 26.54 1 +0.40(+1.54%)
Apr 03, 2018 26.14 26.14 26.14 26.14 381 -0.16(-0.62%)
Apr 02, 2018 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Mar 29, 2018 26.30 26.30 26.30 0 +0.00(+0.00%)
Mar 28, 2018 26.30 26.30 26.30 26.30 2 +0.00(+0.00%)
Mar 27, 2018 26.30 26.30 26.30 26.30 3 +0.00(+0.00%)
Mar 26, 2018 26.30 26.30 26.30 26.30 200 +0.00(+0.00%)
Mar 23, 2018 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Mar 22, 2018 26.30 26.30 26.30 26.30 105 -0.71(-2.63%)
Mar 21, 2018 27.01 27.01 27.01 27.01 105 -0.26(-0.95%)
Mar 20, 2018 27.27 27.27 27.27 27.27 0 +0.00(+0.00%)
Mar 19, 2018 27.27 27.27 27.27 27.27 0 +0.00(+0.00%)
Mar 16, 2018 27.19 27.27 27.19 27.27 500 -0.10(-0.38%)
Mar 15, 2018 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Mar 14, 2018 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Mar 13, 2018 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Mar 12, 2018 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Mar 09, 2018 27.37 27.37 27.37 27.37 501 +0.24(+0.90%)
Mar 08, 2018 26.84 27.13 26.84 27.13 700 +0.42(+1.56%)
Mar 07, 2018 26.71 26.71 26.71 26.71 0 +0.00(+0.00%)
Mar 06, 2018 26.71 26.71 26.71 26.71 0 +0.00(+0.00%)
Mar 05, 2018 26.36 26.79 26.36 26.71 1,832 +0.22(+0.85%)
Mar 02, 2018 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Mar 01, 2018 26.47 26.49 26.47 26.49 200 -0.06(-0.23%)
Feb 28, 2018 26.55 26.55 26.55 26.55 200 -0.27(-1.01%)
Feb 27, 2018 27.40 27.40 26.79 26.82 2,750 -0.09(-0.33%)
Feb 26, 2018 26.95 26.95 26.91 26.91 300 +0.28(+1.05%)
Feb 23, 2018 26.63 26.63 26.63 26.63 5,000 +0.10(+0.38%)
Feb 22, 2018 26.53 26.53 26.53 26.53 0 +0.00(+0.00%)
Feb 21, 2018 26.64 26.64 26.53 26.53 3,050 +0.12(+0.46%)
Feb 20, 2018 26.41 26.41 26.41 26.41 500 +0.31(+1.17%)
Feb 16, 2018 26.10 26.10 26.10 0 +0.00(+0.00%)
Feb 15, 2018 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Feb 14, 2018 26.10 26.10 26.10 26.10 50 +0.00(+0.00%)
Feb 13, 2018 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Feb 12, 2018 26.10 26.10 26.10 26.10 225 +0.84(+3.33%)
Feb 09, 2018 25.26 25.26 25.26 25.26 818 -0.68(-2.62%)
Feb 08, 2018 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Feb 07, 2018 25.94 25.94 25.94 25.94 14 +0.00(+0.00%)
Feb 06, 2018 25.94 25.94 25.94 25.94 125 -1.95(-6.99%)
Feb 02, 2018 27.89 27.89 27.89 0 +0.00(+0.00%)
Feb 01, 2018 27.89 27.89 27.89 27.89 13 +0.00(+0.00%)
Jan 31, 2018 27.89 27.89 27.89 27.89 81 +0.00(+0.00%)
Jan 30, 2018 27.89 27.89 27.89 27.89 0 +0.00(+0.00%)
Jan 29, 2018 27.89 27.89 27.89 27.89 0 +0.00(+0.00%)
Jan 26, 2018 27.89 27.89 27.89 27.89 146 +0.19(+0.69%)
Jan 25, 2018 27.70 27.70 27.70 27.70 628 -0.14(-0.50%)
Jan 24, 2018 27.84 27.84 27.84 27.84 536 +0.31(+1.11%)
Jan 23, 2018 27.53 27.53 27.53 27.53 0 +0.00(+0.00%)
Jan 22, 2018 27.53 27.53 27.53 27.53 0 +0.00(+0.00%)
Jan 19, 2018 27.53 27.53 27.53 27.53 387 +2.49(+9.93%)
Jan 18, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 17, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 16, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 12, 2018 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 11, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 10, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 09, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 08, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 05, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 04, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Jan 03, 2018 25.05 25.05 25.05 25.05 1 +0.00(+0.00%)
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.