Skip to main content

American Century Low Volatility ETF (NY: LVOL )

53.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 53.72 53.93 53.72 53.93 110 +0.60(+1.12%)
Oct 07, 2024 53.75 53.75 53.33 53.33 321 -0.63(-1.17%)
Oct 04, 2024 53.81 53.96 53.81 53.96 157 +0.16(+0.30%)
Oct 03, 2024 53.80 53.80 53.80 53.80 70 -0.31(-0.58%)
Oct 02, 2024 53.97 54.12 53.97 54.12 1,557 -0.03(-0.06%)
Oct 01, 2024 54.15 54.15 54.15 54.15 110 -0.33(-0.61%)
Sep 30, 2024 54.48 54.48 54.48 54.48 3 +0.22(+0.40%)
Sep 27, 2024 54.26 54.26 54.26 54.26 100 -0.04(-0.08%)
Sep 26, 2024 54.30 54.30 54.30 54.30 14 +0.32(+0.59%)
Sep 25, 2024 54.28 54.28 53.99 53.99 204 -0.16(-0.30%)
Sep 24, 2024 54.15 54.15 54.15 54.15 3 -0.14(-0.26%)
Sep 23, 2024 54.29 54.29 54.29 54.29 0 +0.14(+0.25%)
Sep 20, 2024 54.00 54.15 54.00 54.15 190 -0.03(-0.06%)
Sep 19, 2024 54.19 54.19 54.19 54.19 0 +0.49(+0.91%)
Sep 18, 2024 53.82 53.82 53.70 53.70 118 -0.22(-0.41%)
Sep 17, 2024 53.92 53.92 53.92 53.92 0 -0.16(-0.30%)
Sep 16, 2024 53.87 54.08 53.87 54.08 345 +0.20(+0.36%)
Sep 13, 2024 53.85 53.89 53.85 53.89 412 +0.30(+0.57%)
Sep 12, 2024 53.58 53.58 53.58 53.58 0 +0.28(+0.52%)
Sep 11, 2024 53.31 53.31 53.31 53.31 88 +0.05(+0.10%)
Sep 10, 2024 53.26 53.26 53.26 53.26 0 +0.28(+0.53%)
Sep 09, 2024 52.98 52.98 52.98 52.98 0 +0.53(+1.00%)
Sep 06, 2024 52.45 52.45 52.45 52.45 100 -0.49(-0.93%)
Sep 05, 2024 52.94 52.94 52.94 52.94 0 -0.34(-0.63%)
Sep 04, 2024 53.28 53.28 53.28 53.28 0 +0.10(+0.18%)
Sep 03, 2024 53.18 53.18 53.18 53.18 8 -0.64(-1.18%)
Aug 30, 2024 53.32 53.82 53.32 53.82 238 +0.47(+0.88%)
Aug 29, 2024 53.35 53.35 53.35 53.35 1 +0.20(+0.37%)
Aug 28, 2024 53.15 53.15 53.15 53.15 5 -0.14(-0.26%)
Aug 27, 2024 53.29 53.29 53.29 53.29 96 +0.17(+0.32%)
Aug 26, 2024 53.12 53.12 53.12 53.12 76 +0.01(+0.02%)
Aug 23, 2024 53.11 53.11 53.11 53.11 100 +0.31(+0.59%)
Aug 22, 2024 52.80 52.80 52.80 52.80 5 -0.27(-0.50%)
Aug 21, 2024 53.07 53.07 53.07 53.07 0 +0.26(+0.49%)
Aug 20, 2024 52.81 52.81 52.81 52.81 1 +0.19(+0.36%)
Aug 19, 2024 52.62 52.62 52.62 52.62 16 +0.26(+0.49%)
Aug 16, 2024 52.36 52.36 52.36 52.36 100 +0.18(+0.34%)
Aug 15, 2024 52.18 52.18 52.18 52.18 1 +0.56(+1.09%)
Aug 14, 2024 51.58 51.62 51.55 51.62 214 +0.22(+0.43%)
Aug 13, 2024 51.40 51.40 51.40 51.40 4 +0.50(+0.99%)
Aug 12, 2024 50.89 50.89 50.89 50.89 102 -0.26(-0.50%)
Aug 09, 2024 51.15 51.15 51.15 51.15 100 +0.19(+0.38%)
Aug 08, 2024 50.95 50.95 50.95 50.95 5 +0.72(+1.44%)
Aug 07, 2024 50.23 50.23 50.23 50.23 0 -0.12(-0.25%)
Aug 06, 2024 50.79 50.79 50.36 50.36 200 +0.37(+0.75%)
Aug 05, 2024 49.98 49.98 49.98 49.98 25 -1.46(-2.83%)
Aug 02, 2024 51.44 51.44 51.44 51.44 100 -0.36(-0.70%)
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.