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 (%)
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%)
May 01, 2020 26.09 26.09 26.09 26.09 0 -0.77(-2.87%)
Apr 30, 2020 26.87 26.87 26.87 26.87 0 -0.40(-1.48%)
Apr 29, 2020 27.34 27.34 27.27 27.27 2,700 +0.46(+1.72%)
Apr 28, 2020 26.81 26.81 26.81 26.81 0 +0.15(+0.55%)
Apr 27, 2020 26.66 26.66 26.66 26.66 0 +0.65(+2.51%)
Apr 24, 2020 26.01 26.01 26.01 26.01 0 +0.27(+1.05%)
Apr 23, 2020 25.74 25.74 25.74 25.74 53 -0.06(-0.21%)
Apr 22, 2020 25.79 25.79 25.79 25.79 50 +0.46(+1.81%)
Apr 21, 2020 25.33 25.33 25.33 25.33 1 -0.62(-2.37%)
Apr 20, 2020 26.26 26.26 25.95 25.95 401 -0.53(-2.00%)
Apr 17, 2020 26.48 26.48 26.48 26.48 100 +0.85(+3.32%)
Apr 16, 2020 25.63 25.63 25.63 25.63 0 +0.04(+0.14%)
Apr 15, 2020 25.42 25.59 25.42 25.59 27,841 -0.74(-2.82%)
Apr 14, 2020 26.25 26.34 26.20 26.34 768 +0.62(+2.41%)
Apr 13, 2020 25.54 25.72 25.54 25.72 126 -0.54(-2.06%)
Apr 09, 2020 26.26 26.26 26.26 26.26 100 +0.63(+2.46%)
Apr 08, 2020 24.91 25.63 24.91 25.63 239 +0.80(+3.23%)
Apr 07, 2020 25.35 25.35 24.83 24.83 185 +0.20(+0.82%)
Apr 06, 2020 24.62 24.62 24.62 24.62 1 +1.58(+6.84%)
Apr 03, 2020 23.05 23.05 23.05 23.05 0 -0.47(-1.98%)
Apr 02, 2020 23.52 23.52 23.52 23.52 0 +0.38(+1.64%)
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.