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 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%)
Jan 02, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 29, 2017 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 28, 2017 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 27, 2017 25.05 25.05 25.05 25.05 10 +0.00(+0.00%)
Dec 26, 2017 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 22, 2017 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 21, 2017 25.05 25.05 25.05 25.05 0 -0.16(-0.64%)
Dec 20, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 19, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 18, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 15, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 14, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 13, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 12, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 11, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 08, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 07, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 06, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 05, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 04, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 01, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 30, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 29, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 28, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 27, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 24, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 22, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 21, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 20, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 17, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 16, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 15, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 14, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 13, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 10, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 09, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 08, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 07, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 06, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 03, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 02, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 01, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 31, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 30, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 27, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 26, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 25, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 24, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 23, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 20, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 19, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 18, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 17, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 16, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 13, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 12, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 11, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 10, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 09, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 06, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 05, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 04, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 03, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 02, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Sep 29, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Sep 28, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Sep 27, 2017 25.21 25.21 25.21 25.21 6 +0.00(+0.00%)
Sep 26, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Sep 25, 2017 25.21 25.21 25.21 25.21 0 -0.10(-0.40%)
Sep 22, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Sep 21, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Sep 20, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Sep 19, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Sep 18, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Sep 15, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Sep 14, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Sep 13, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Sep 12, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Sep 11, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Sep 08, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Sep 07, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Sep 06, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Sep 05, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Sep 01, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Aug 31, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Aug 30, 2017 25.31 25.31 25.31 25.31 855 +0.25(+1.00%)
Aug 29, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 28, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 25, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 24, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 23, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 22, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 21, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 18, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 17, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 16, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 15, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 14, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 11, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 10, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 09, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 08, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 07, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 04, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 03, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 02, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 01, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 31, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 28, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 27, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 26, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 25, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 24, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 21, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 20, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 19, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 18, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 17, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 14, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 13, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 12, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 11, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 10, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 07, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 06, 2017 25.12 25.12 25.06 25.06 1,355 -0.48(-1.86%)
Jul 05, 2017 25.54 25.54 25.54 25.54 0 +0.00(+0.00%)
Jul 03, 2017 25.54 25.54 25.54 25.54 0 +0.00(+0.00%)
Jun 30, 2017 25.54 25.54 25.54 25.54 0 +0.00(+0.00%)
Jun 29, 2017 25.54 25.54 25.54 25.54 0 +0.00(+0.00%)
Jun 28, 2017 25.59 25.59 25.52 25.54 2,155 +0.08(+0.30%)
Jun 27, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Jun 26, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Jun 23, 2017 25.46 25.46 25.46 25.46 0 -0.07(-0.28%)
Jun 22, 2017 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Jun 21, 2017 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Jun 20, 2017 25.53 25.53 25.53 25.53 584 -0.03(-0.12%)
Jun 19, 2017 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Jun 16, 2017 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Jun 15, 2017 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Jun 14, 2017 25.66 25.66 25.56 25.56 2,532 -0.03(-0.12%)
Jun 13, 2017 25.59 25.59 25.59 25.59 2,340 +0.16(+0.65%)
Jun 12, 2017 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Jun 09, 2017 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Jun 08, 2017 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Jun 07, 2017 25.43 25.43 25.43 25.43 2,340 +0.52(+2.07%)
Jun 06, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Jun 05, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Jun 02, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Jun 01, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
May 31, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
May 30, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
May 26, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
May 25, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
May 24, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
May 23, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
May 22, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
May 19, 2017 24.77 24.91 24.77 24.91 1,000 +0.26(+1.05%)
May 18, 2017 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
May 17, 2017 24.65 24.65 24.65 24.65 500 -0.34(-1.35%)
May 16, 2017 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
May 15, 2017 25.00 25.00 24.99 24.99 500 +0.08(+0.34%)
May 12, 2017 24.90 24.90 24.90 24.90 1,001 +0.03(+0.13%)
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.