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 (%)
May 31, 2019 28.61 28.61 28.61 28.61 0 -0.16(-0.56%)
May 30, 2019 28.77 28.77 28.77 28.77 0 +0.08(+0.28%)
May 29, 2019 28.69 28.69 28.69 28.69 0 -0.22(-0.77%)
May 28, 2019 28.91 28.91 28.91 28.91 0 -0.24(-0.84%)
May 24, 2019 29.15 29.15 29.15 29.15 0 +0.07(+0.24%)
May 23, 2019 29.08 29.08 29.08 29.08 0 -0.25(-0.84%)
May 22, 2019 29.33 29.33 29.33 29.33 0 +0.01(+0.04%)
May 21, 2019 29.32 29.32 29.32 29.32 0 +0.19(+0.65%)
May 20, 2019 29.13 29.13 29.13 29.13 1 -0.11(-0.36%)
May 17, 2019 29.23 29.23 29.23 29.23 0 -0.04(-0.15%)
May 16, 2019 29.28 29.28 29.28 29.28 0 +0.21(+0.72%)
May 15, 2019 29.07 29.07 29.07 29.07 20 +0.12(+0.41%)
May 14, 2019 28.95 28.95 28.95 28.95 0 +0.15(+0.53%)
May 13, 2019 28.75 28.79 28.75 28.79 162 -0.36(-1.25%)
May 10, 2019 28.77 29.16 28.77 29.16 1,000 +0.16(+0.55%)
May 09, 2019 29.00 29.00 29.00 29.00 1 -0.01(-0.05%)
May 08, 2019 29.09 29.09 29.01 29.01 237 -0.00(-0.01%)
May 07, 2019 29.02 29.02 29.02 29.02 0 -0.36(-1.21%)
May 06, 2019 29.37 29.37 29.37 29.37 0 -0.04(-0.13%)
May 03, 2019 29.41 29.41 29.41 29.41 0 +0.24(+0.81%)
May 02, 2019 29.18 29.18 29.17 29.17 660 -0.01(-0.04%)
May 01, 2019 29.33 29.37 29.18 29.18 620 -0.25(-0.84%)
Apr 30, 2019 29.43 29.43 29.43 29.43 0 +0.13(+0.44%)
Apr 29, 2019 29.30 29.30 29.30 29.30 1 -0.01(-0.03%)
Apr 26, 2019 29.43 29.43 29.31 29.31 300 +0.12(+0.42%)
Apr 25, 2019 29.27 29.27 29.19 29.19 330 -0.09(-0.32%)
Apr 24, 2019 29.28 29.28 29.28 29.28 363 -0.01(-0.02%)
Apr 23, 2019 29.29 29.29 29.29 29.29 0 +0.26(+0.90%)
Apr 22, 2019 29.02 29.02 29.02 29.02 0 -0.05(-0.15%)
Apr 18, 2019 29.08 29.08 29.07 29.07 400 +0.07(+0.24%)
Apr 17, 2019 29.00 29.00 29.00 29.00 0 -0.09(-0.31%)
Apr 16, 2019 29.16 29.16 29.09 29.09 400 -0.07(-0.26%)
Apr 15, 2019 29.16 29.16 29.16 29.16 0 +0.07(+0.26%)
Apr 12, 2019 29.11 29.11 29.09 29.09 1,200 +0.09(+0.32%)
Apr 11, 2019 28.91 29.00 28.91 29.00 175 +0.06(+0.21%)
Apr 10, 2019 28.94 28.94 28.94 28.94 0 +0.08(+0.28%)
Apr 09, 2019 28.86 28.86 28.86 28.86 0 -0.16(-0.55%)
Apr 08, 2019 29.01 29.01 29.01 29.01 0 +0.01(+0.04%)
Apr 05, 2019 29.00 29.01 29.00 29.00 800 +0.12(+0.40%)
Apr 04, 2019 28.85 28.89 28.85 28.89 100 +0.06(+0.20%)
Apr 03, 2019 28.83 28.83 28.83 28.83 0 +0.02(+0.08%)
Apr 02, 2019 28.81 28.81 28.81 28.81 55 -0.05(-0.18%)
Apr 01, 2019 28.86 28.86 28.86 28.86 1 +0.18(+0.62%)
Mar 29, 2019 28.68 28.68 28.68 28.68 100 +0.11(+0.37%)
Mar 28, 2019 28.58 28.58 28.58 28.58 0 +0.15(+0.53%)
Mar 27, 2019 28.48 28.48 28.43 28.43 704 -0.03(-0.12%)
Mar 26, 2019 28.46 28.46 28.46 28.46 0 +0.20(+0.72%)
Mar 25, 2019 28.26 28.26 28.26 28.26 0 -0.13(-0.46%)
Mar 22, 2019 28.39 28.39 28.39 28.39 0 -0.28(-0.98%)
Mar 21, 2019 28.67 28.67 28.67 28.67 0 +0.30(+1.07%)
Mar 20, 2019 28.33 28.51 28.33 28.36 221 -0.11(-0.40%)
Mar 19, 2019 28.58 28.58 28.47 28.48 569 -0.09(-0.32%)
Mar 18, 2019 28.54 28.57 28.54 28.57 400 +0.07(+0.23%)
Mar 15, 2019 28.50 28.50 28.50 28.50 0 +0.03(+0.12%)
Mar 14, 2019 28.42 28.47 28.42 28.47 1,000 +0.00(+0.02%)
Mar 13, 2019 28.48 28.48 28.47 28.47 400 +0.17(+0.61%)
Mar 12, 2019 28.35 28.35 28.29 28.29 500 +0.01(+0.03%)
Mar 11, 2019 28.29 28.29 28.29 28.29 1 +0.34(+1.20%)
Mar 08, 2019 27.87 27.95 27.87 27.95 500 -0.03(-0.10%)
Mar 07, 2019 28.10 28.10 27.98 27.98 900 -0.17(-0.61%)
Mar 06, 2019 28.21 28.21 28.15 28.15 1,202 -0.17(-0.61%)
Mar 05, 2019 28.30 28.32 28.30 28.32 100 +0.03(+0.10%)
Mar 04, 2019 28.48 28.48 28.29 28.29 1,200 -0.18(-0.65%)
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.