Skip to main content

American Century Low Volatility ETF (NY: LVOL )

51.33 +0.13 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 43.11 43.11 43.11 43.11 100 -0.26(-0.60%)
Sep 28, 2023 43.32 43.42 43.32 43.37 1,618 +0.20(+0.46%)
Sep 27, 2023 43.28 43.28 43.09 43.17 241 -0.08(-0.19%)
Sep 26, 2023 43.25 43.25 43.25 43.25 81 -0.56(-1.29%)
Sep 25, 2023 43.71 43.81 43.81 43.81 449 -0.02(-0.06%)
Sep 22, 2023 43.84 43.84 43.84 43.84 100 -0.08(-0.18%)
Sep 21, 2023 43.92 43.92 43.92 43.92 0 -0.64(-1.43%)
Sep 20, 2023 44.95 44.96 44.55 44.55 2,028 -0.25(-0.57%)
Sep 19, 2023 44.81 44.81 44.81 44.81 4 -0.04(-0.08%)
Sep 18, 2023 44.85 44.85 44.85 44.85 13 +0.12(+0.28%)
Sep 15, 2023 44.72 44.72 44.72 44.72 0 -0.41(-0.90%)
Sep 14, 2023 45.13 45.13 45.13 45.13 7 +0.27(+0.61%)
Sep 13, 2023 44.85 44.85 44.85 44.85 0 +0.10(+0.23%)
Sep 12, 2023 44.75 44.75 44.75 44.75 217 -0.12(-0.26%)
Sep 11, 2023 44.86 44.86 44.86 44.86 49 +0.26(+0.58%)
Sep 08, 2023 44.71 44.71 44.60 44.60 4,187 -0.01(-0.02%)
Sep 07, 2023 44.61 44.61 44.61 44.61 8 -0.02(-0.04%)
Sep 06, 2023 44.63 44.63 44.63 44.63 0 -0.12(-0.28%)
Sep 05, 2023 44.75 44.75 44.75 44.75 7 -0.44(-0.98%)
Sep 01, 2023 45.19 45.19 45.19 45.19 0 +0.07(+0.15%)
Aug 31, 2023 45.12 45.12 45.12 45.12 6 -0.07(-0.15%)
Aug 30, 2023 45.19 45.19 45.19 45.19 71 +0.13(+0.30%)
Aug 29, 2023 44.83 45.06 44.83 45.06 216 +0.38(+0.84%)
Aug 28, 2023 44.69 44.69 44.69 44.69 155 +0.11(+0.24%)
Aug 25, 2023 44.50 44.58 44.50 44.58 533 +0.36(+0.81%)
Aug 24, 2023 44.64 44.64 44.22 44.22 479 -0.28(-0.62%)
Aug 23, 2023 44.50 44.50 44.50 44.50 0 +0.32(+0.72%)
Aug 22, 2023 44.18 44.18 44.18 44.18 0 +0.01(+0.01%)
Aug 21, 2023 44.17 44.17 44.17 44.17 0 +0.05(+0.10%)
Aug 18, 2023 44.15 44.15 44.13 44.13 209 -0.08(-0.19%)
Aug 17, 2023 44.21 44.21 44.21 44.21 1 -0.17(-0.39%)
Aug 16, 2023 44.38 44.38 44.38 44.38 5 -0.16(-0.36%)
Aug 15, 2023 44.54 44.54 44.54 44.54 8 -0.35(-0.79%)
Aug 14, 2023 44.89 44.89 44.89 44.89 79 +0.11(+0.26%)
Aug 11, 2023 44.78 44.78 44.78 44.78 101 +0.04(+0.09%)
Aug 10, 2023 44.74 44.74 44.74 44.74 0 +0.00(+0.01%)
Aug 09, 2023 44.74 44.74 44.74 44.74 0 -0.09(-0.20%)
Aug 08, 2023 44.61 44.83 44.61 44.83 336 -0.24(-0.54%)
Aug 07, 2023 45.07 45.07 45.07 45.07 16 +0.52(+1.17%)
Aug 04, 2023 44.55 44.55 44.55 44.55 101 -0.43(-0.96%)
Aug 03, 2023 44.85 44.99 44.85 44.99 209 -0.10(-0.22%)
Aug 02, 2023 45.09 45.09 45.09 45.09 26 -0.33(-0.73%)
Aug 01, 2023 45.42 45.42 45.42 45.42 54 +0.04(+0.10%)
Jul 31, 2023 45.38 45.38 45.38 45.38 14 -0.09(-0.19%)
Jul 28, 2023 45.46 45.46 45.46 45.46 101 +0.02(+0.03%)
Jul 27, 2023 45.45 45.45 45.45 45.45 2 -0.34(-0.75%)
Jul 26, 2023 45.79 45.79 45.79 45.79 80 +0.14(+0.30%)
Jul 25, 2023 45.65 45.65 45.65 45.65 0 +0.06(+0.13%)
Jul 24, 2023 45.59 45.59 45.59 45.59 8 +0.14(+0.31%)
Jul 21, 2023 45.45 45.45 45.45 45.45 0 +0.12(+0.26%)
Jul 20, 2023 45.33 45.33 45.33 45.33 0 +0.16(+0.36%)
Jul 19, 2023 45.17 45.17 45.17 45.17 0 +0.12(+0.26%)
Jul 18, 2023 45.05 45.05 45.05 45.05 5 +0.10(+0.22%)
Jul 17, 2023 44.95 44.95 44.95 44.95 0 +0.16(+0.35%)
Jul 14, 2023 44.86 44.86 44.80 44.80 643 -0.09(-0.20%)
Jul 13, 2023 44.89 44.89 44.89 44.89 61 +0.20(+0.45%)
Jul 12, 2023 44.82 44.82 44.69 44.69 468 +0.13(+0.30%)
Jul 11, 2023 44.55 44.55 44.55 44.55 11 +0.25(+0.57%)
Jul 10, 2023 44.30 44.30 44.30 44.30 25 +0.16(+0.37%)
Jul 07, 2023 44.14 44.14 44.14 44.14 106 -0.26(-0.58%)
Jul 06, 2023 44.19 44.41 44.19 44.40 647 -0.22(-0.49%)
Jul 05, 2023 44.61 44.61 44.61 44.61 0 -0.09(-0.19%)
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.