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 (%)
Jul 31, 2020 28.62 28.62 28.62 28.62 100 -0.10(-0.36%)
Jul 30, 2020 28.72 28.72 28.72 28.72 201 -0.21(-0.72%)
Jul 29, 2020 28.93 28.93 28.93 28.93 1 +0.30(+1.06%)
Jul 28, 2020 28.63 28.63 28.63 28.63 0 -0.12(-0.42%)
Jul 27, 2020 28.46 28.75 28.46 28.75 2,354 +0.10(+0.36%)
Jul 24, 2020 28.65 28.65 28.65 28.65 0 -0.15(-0.53%)
Jul 23, 2020 28.80 28.80 28.80 28.80 0 -0.13(-0.44%)
Jul 22, 2020 28.93 28.93 28.93 28.93 0 +0.29(+1.03%)
Jul 21, 2020 28.63 28.63 28.63 28.63 35 +0.22(+0.78%)
Jul 20, 2020 28.41 28.41 28.41 28.41 56 -0.15(-0.52%)
Jul 17, 2020 28.56 28.56 28.56 28.56 100 +0.13(+0.45%)
Jul 16, 2020 28.43 28.43 28.43 28.43 54 -0.01(-0.03%)
Jul 15, 2020 28.42 28.44 28.38 28.44 285 +0.53(+1.92%)
Jul 14, 2020 27.91 27.91 27.91 27.91 0 +0.42(+1.53%)
Jul 13, 2020 27.49 27.49 27.49 27.49 3 -0.08(-0.28%)
Jul 10, 2020 27.39 27.56 27.31 27.56 1,900 +0.37(+1.36%)
Jul 09, 2020 27.48 27.48 27.19 27.20 1,804 -0.35(-1.25%)
Jul 08, 2020 27.41 27.54 27.41 27.54 2,665 -0.04(-0.14%)
Jul 07, 2020 27.68 27.68 27.58 27.58 125 -0.35(-1.24%)
Jul 06, 2020 27.86 27.93 27.85 27.93 907 +0.26(+0.95%)
Jul 02, 2020 27.79 27.84 27.66 27.66 3,300 +0.09(+0.32%)
Jul 01, 2020 27.60 27.60 27.49 27.58 6,653 -0.05(-0.17%)
Jun 30, 2020 27.32 27.62 27.32 27.62 100 +0.42(+1.56%)
Jun 29, 2020 27.23 27.23 27.20 27.20 581 +0.48(+1.78%)
Jun 26, 2020 26.72 26.72 26.72 26.72 0 -0.49(-1.78%)
Jun 25, 2020 27.21 27.21 27.21 27.21 1 +0.08(+0.31%)
Jun 24, 2020 27.13 27.13 27.13 27.13 52 -0.75(-2.69%)
Jun 23, 2020 27.90 27.91 27.88 27.88 506 +0.07(+0.24%)
Jun 22, 2020 27.81 27.81 27.81 27.81 97 -0.00(-0.01%)
Jun 19, 2020 27.81 27.81 27.81 27.81 100 -0.27(-0.97%)
Jun 18, 2020 28.08 28.08 28.08 28.08 95 -0.06(-0.22%)
Jun 17, 2020 28.15 28.20 28.15 28.15 100 -0.16(-0.55%)
Jun 16, 2020 28.30 28.30 28.30 28.30 0 +0.46(+1.64%)
Jun 15, 2020 27.84 27.84 27.84 27.84 24 +0.15(+0.56%)
Jun 12, 2020 27.73 27.73 27.69 27.69 100 +0.36(+1.34%)
Jun 11, 2020 28.00 28.00 27.33 27.33 100 -1.77(-6.10%)
Jun 10, 2020 29.05 29.10 29.05 29.10 100 -0.44(-1.50%)
Jun 09, 2020 29.59 29.59 29.54 29.54 110 -0.49(-1.65%)
Jun 08, 2020 30.04 30.04 30.04 30.04 101 +0.46(+1.55%)
Jun 05, 2020 29.67 29.74 29.58 29.58 400 +0.75(+2.59%)
Jun 04, 2020 28.83 28.83 28.83 28.83 0 -0.03(-0.12%)
Jun 03, 2020 28.86 28.86 28.86 28.86 0 +0.63(+2.22%)
Jun 02, 2020 28.23 28.24 28.23 28.24 2,354 +0.21(+0.73%)
Jun 01, 2020 28.03 28.03 28.03 28.03 0 +0.12(+0.42%)
May 29, 2020 27.57 27.92 27.56 27.92 500 -0.04(-0.14%)
May 28, 2020 27.96 27.96 27.96 27.96 4 -0.07(-0.26%)
May 27, 2020 28.03 28.03 28.03 28.03 0 +0.55(+2.00%)
May 26, 2020 27.50 27.64 27.48 27.48 4,580 +0.60(+2.23%)
May 22, 2020 26.83 26.88 26.83 26.88 900 +0.01(+0.05%)
May 21, 2020 26.86 26.86 26.86 26.86 1 -0.08(-0.29%)
May 20, 2020 26.94 26.94 26.94 26.94 1 +0.33(+1.26%)
May 19, 2020 26.61 26.61 26.61 26.61 0 -0.31(-1.16%)
May 18, 2020 26.92 26.92 26.92 26.92 1 +1.11(+4.30%)
May 15, 2020 25.49 25.81 25.49 25.81 100 +0.17(+0.66%)
May 14, 2020 25.64 25.64 25.64 25.64 0 +0.26(+1.02%)
May 13, 2020 25.38 25.38 25.38 25.38 0 -0.70(-2.69%)
May 12, 2020 26.08 26.08 26.08 26.08 10 -0.59(-2.23%)
May 11, 2020 26.56 26.76 26.56 26.68 437 -0.19(-0.70%)
May 08, 2020 26.87 26.87 26.87 26.87 100 +0.58(+2.19%)
May 07, 2020 26.45 26.45 26.29 26.29 289 +0.26(+1.01%)
May 06, 2020 26.03 26.03 26.03 26.03 0 -0.30(-1.14%)
May 05, 2020 26.33 26.33 26.33 26.33 0 +0.19(+0.73%)
May 04, 2020 26.13 26.13 26.13 26.13 70 +0.04(+0.15%)
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.