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 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%)
Apr 01, 2020 23.14 23.14 23.14 23.14 1 -1.03(-4.24%)
Mar 31, 2020 24.26 24.26 24.13 24.16 2,042 -0.37(-1.51%)
Mar 30, 2020 24.38 24.53 24.32 24.53 1,750 +0.59(+2.45%)
Mar 27, 2020 23.90 23.95 23.90 23.95 200 -0.76(-3.08%)
Mar 26, 2020 24.71 24.71 24.71 24.71 0 +1.43(+6.16%)
Mar 25, 2020 23.28 23.28 23.28 23.28 0 +0.64(+2.82%)
Mar 24, 2020 22.64 22.64 22.64 22.64 160 +1.67(+7.96%)
Mar 23, 2020 20.94 20.97 20.45 20.97 1,567 -0.61(-2.84%)
Mar 20, 2020 21.58 21.58 21.58 21.58 100 -0.96(-4.27%)
Mar 19, 2020 21.82 22.59 21.82 22.54 3,226 +0.04(+0.16%)
Mar 18, 2020 22.19 22.51 22.19 22.51 2,355 -1.52(-6.34%)
Mar 17, 2020 23.47 24.03 23.45 24.03 21,935 +0.81(+3.47%)
Mar 16, 2020 23.96 23.96 23.23 23.23 100 -2.71(-10.46%)
Mar 13, 2020 25.94 25.94 25.94 25.94 100 +1.31(+5.32%)
Mar 12, 2020 24.94 24.96 24.63 24.63 1,466 -2.50(-9.22%)
Mar 11, 2020 27.16 27.16 27.13 27.13 650 -1.26(-4.44%)
Mar 10, 2020 27.06 28.39 27.06 28.39 151 +0.84(+3.03%)
Mar 09, 2020 27.55 27.55 27.07 27.55 223 -1.88(-6.37%)
Mar 06, 2020 28.85 29.43 28.85 29.43 200 -0.28(-0.93%)
Mar 05, 2020 29.94 30.01 29.71 29.71 202 -0.97(-3.15%)
Mar 04, 2020 30.67 30.67 30.67 30.67 0 +1.15(+3.88%)
Mar 03, 2020 30.00 30.00 29.53 29.53 437 -0.52(-1.74%)
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.