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 (%)
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%)
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.