Skip to main content

American Century Low Volatility ETF (NY: LVOL )

43.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 43.87 43.87 43.87 43.87 0 -0.13(-0.29%)
Jun 02, 2023 43.77 44.00 43.77 44.00 1,723 +0.64(+1.47%)
Jun 01, 2023 43.10 43.36 43.10 43.36 692 +0.21(+0.48%)
May 31, 2023 43.16 43.16 43.16 43.16 77 -0.13(-0.30%)
May 30, 2023 43.40 43.43 43.29 43.29 1,253 -0.12(-0.28%)
May 26, 2023 43.41 43.41 43.41 43.41 105 +0.41(+0.96%)
May 25, 2023 43.00 43.00 43.00 43.00 25 +0.00(+0.00%)
May 24, 2023 43.00 43.00 43.00 43.00 4 -0.40(-0.92%)
May 23, 2023 43.40 43.40 43.40 43.40 32 -0.57(-1.29%)
May 22, 2023 43.96 43.96 43.96 43.96 26 -0.22(-0.49%)
May 19, 2023 44.18 44.18 44.18 44.18 0 +0.07(+0.17%)
May 18, 2023 44.11 44.11 44.11 44.11 35 +0.23(+0.51%)
May 17, 2023 43.88 43.88 43.88 43.88 0 +0.24(+0.55%)
May 16, 2023 43.64 43.64 43.64 43.64 0 -0.29(-0.66%)
May 15, 2023 43.93 43.93 43.93 43.93 0 -0.02(-0.05%)
May 12, 2023 43.90 43.95 43.90 43.95 330 +0.09(+0.21%)
May 11, 2023 43.77 43.86 43.77 43.86 920 -0.07(-0.16%)
May 10, 2023 43.82 43.93 43.82 43.93 141 +0.15(+0.35%)
May 09, 2023 43.77 43.77 43.77 43.77 0 -0.14(-0.32%)
May 08, 2023 43.91 43.91 43.91 43.91 0 -0.04(-0.10%)
May 05, 2023 43.95 43.95 43.95 43.95 100 +0.51(+1.17%)
May 04, 2023 43.45 43.45 43.45 43.45 0 -0.26(-0.60%)
May 03, 2023 43.71 43.71 43.71 43.71 1 -0.26(-0.59%)
May 02, 2023 43.97 43.97 43.97 43.97 3,256 -0.37(-0.83%)
May 01, 2023 44.34 44.34 44.34 44.34 0 +0.17(+0.40%)
Apr 28, 2023 44.16 44.16 44.16 44.16 100 +0.45(+1.02%)
Apr 27, 2023 43.72 43.72 43.72 43.72 46 +0.69(+1.59%)
Apr 26, 2023 43.11 43.11 43.03 43.03 153 -0.39(-0.90%)
Apr 25, 2023 43.42 43.42 43.42 43.42 16 -0.40(-0.91%)
Apr 24, 2023 43.83 43.83 43.83 43.83 0 +0.02(+0.05%)
Apr 21, 2023 43.80 43.80 43.80 43.80 0 +0.05(+0.12%)
Apr 20, 2023 43.75 43.75 43.75 43.75 1 -0.09(-0.20%)
Apr 19, 2023 43.85 43.85 43.84 43.84 1,747 +0.05(+0.12%)
Apr 18, 2023 43.79 43.79 43.79 43.79 98 +0.04(+0.08%)
Apr 17, 2023 43.69 43.75 43.69 43.75 1,084 +0.18(+0.41%)
Apr 14, 2023 43.55 43.69 43.55 43.57 584 -0.20(-0.46%)
Apr 13, 2023 43.77 43.77 43.77 43.77 1 +0.41(+0.95%)
Apr 12, 2023 43.36 43.36 43.36 43.36 0 -0.03(-0.07%)
Apr 11, 2023 43.45 43.51 43.39 43.39 648 +0.10(+0.23%)
Apr 10, 2023 43.29 43.29 43.29 43.29 5 -0.02(-0.06%)
Apr 06, 2023 43.31 43.31 43.31 43.31 100 +0.05(+0.13%)
Apr 05, 2023 43.26 43.32 43.26 43.26 126 +0.03(+0.06%)
Apr 04, 2023 43.23 43.23 43.23 43.23 0 -0.28(-0.64%)
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.