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 (%)
Feb 28, 2023 41.98 41.98 41.98 41.98 1 -0.00(-0.01%)
Feb 27, 2023 41.98 41.98 41.98 41.98 0 +0.02(+0.05%)
Feb 24, 2023 41.96 41.96 41.96 41.96 101 -0.31(-0.73%)
Feb 23, 2023 42.27 42.27 42.27 42.27 0 +0.05(+0.12%)
Feb 22, 2023 42.22 42.22 42.22 42.22 39 -0.06(-0.14%)
Feb 21, 2023 42.28 42.28 42.28 42.28 17 -0.83(-1.93%)
Feb 17, 2023 43.11 43.11 43.11 43.11 101 +0.10(+0.24%)
Feb 16, 2023 42.98 43.00 42.98 43.00 153 -0.25(-0.57%)
Feb 15, 2023 43.25 43.25 43.25 43.25 16 +0.09(+0.22%)
Feb 14, 2023 43.16 43.16 43.16 43.16 0 -0.22(-0.50%)
Feb 13, 2023 43.37 43.37 43.37 43.37 0 +0.37(+0.86%)
Feb 10, 2023 43.00 43.00 43.00 43.00 0 +0.13(+0.31%)
Feb 09, 2023 43.36 43.36 42.87 42.87 244 -0.35(-0.82%)
Feb 08, 2023 43.22 43.22 43.22 43.22 4 -0.45(-1.02%)
Feb 07, 2023 43.67 43.67 43.67 43.67 0 +0.39(+0.91%)
Feb 06, 2023 43.28 43.28 43.28 43.28 3 -0.25(-0.58%)
Feb 03, 2023 43.53 43.53 43.53 43.53 0 -0.30(-0.68%)
Feb 02, 2023 43.83 43.83 43.83 43.83 1 +0.38(+0.88%)
Feb 01, 2023 43.44 43.44 43.44 43.44 6 +0.35(+0.81%)
Jan 31, 2023 43.10 43.10 43.10 43.10 0 +0.58(+1.36%)
Jan 30, 2023 42.52 42.52 42.52 42.52 0 -0.33(-0.77%)
Jan 27, 2023 42.77 42.85 42.77 42.85 229 -0.03(-0.07%)
Jan 26, 2023 42.88 42.88 42.88 42.88 5 +0.24(+0.56%)
Jan 25, 2023 42.45 42.64 42.45 42.64 104 -0.04(-0.10%)
Jan 24, 2023 42.62 42.68 42.62 42.68 767 +0.06(+0.15%)
Jan 23, 2023 42.62 42.62 42.62 42.62 0 +0.38(+0.91%)
Jan 20, 2023 42.23 42.23 42.23 42.23 101 +0.57(+1.37%)
Jan 19, 2023 41.66 41.66 41.66 41.66 0 -0.32(-0.76%)
Jan 18, 2023 42.76 42.76 41.98 41.98 247 -0.73(-1.72%)
Jan 17, 2023 42.95 42.95 42.72 42.72 479 -0.12(-0.29%)
Jan 13, 2023 42.84 42.84 42.84 42.84 101 +0.17(+0.40%)
Jan 12, 2023 42.67 42.67 42.67 42.67 0 +0.05(+0.11%)
Jan 11, 2023 42.62 42.62 42.62 42.62 0 +0.36(+0.86%)
Jan 10, 2023 41.95 42.26 41.95 42.26 2,856 +0.15(+0.35%)
Jan 09, 2023 42.11 42.11 42.11 42.11 0 -0.20(-0.47%)
Jan 06, 2023 42.31 42.31 42.31 42.31 101 +1.02(+2.47%)
Jan 05, 2023 41.35 41.35 41.29 41.29 828 -0.44(-1.05%)
Jan 04, 2023 41.58 41.73 41.58 41.73 3,768 +0.24(+0.58%)
Jan 03, 2023 41.49 41.49 41.49 41.49 9 -0.05(-0.12%)
Dec 30, 2022 41.54 41.54 41.54 41.54 101 -0.21(-0.51%)
Dec 29, 2022 41.75 41.75 41.75 41.75 0 +0.59(+1.44%)
Dec 28, 2022 41.16 41.16 41.16 41.16 0 -0.45(-1.09%)
Dec 27, 2022 41.61 41.61 41.61 41.61 0 +0.10(+0.24%)
Dec 23, 2022 41.51 41.51 41.51 41.51 0 +0.24(+0.58%)
Dec 22, 2022 41.27 41.27 41.27 41.27 1 -0.34(-0.81%)
Dec 21, 2022 41.61 41.61 41.61 41.61 10 +0.53(+1.30%)
Dec 20, 2022 41.08 41.08 41.08 41.08 1 +0.11(+0.27%)
Dec 19, 2022 40.97 40.97 40.97 40.97 1 -0.30(-0.72%)
Dec 16, 2022 41.27 41.27 41.27 41.27 101 -0.35(-0.84%)
Dec 15, 2022 41.61 41.61 41.61 41.61 108 -0.99(-2.33%)
Dec 14, 2022 42.61 42.61 42.61 42.61 76 -0.20(-0.46%)
Dec 13, 2022 42.80 42.80 42.80 42.80 1 +0.29(+0.68%)
Dec 12, 2022 42.51 42.51 42.51 42.51 49 +0.53(+1.27%)
Dec 09, 2022 42.21 42.21 41.98 41.98 510 -0.20(-0.47%)
Dec 08, 2022 42.18 42.18 42.18 42.18 84 +0.27(+0.64%)
Dec 07, 2022 41.91 41.91 41.91 41.91 0 -0.01(-0.02%)
Dec 06, 2022 42.12 42.12 41.92 41.92 1,185 -0.47(-1.11%)
Dec 05, 2022 42.39 42.39 42.39 42.39 0 -0.65(-1.51%)
Dec 02, 2022 43.04 43.04 43.04 43.04 0 +0.03(+0.08%)
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.