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%)
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.