Skip to main content

American Century Low Volatility ETF (NY: LVOL )

51.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 44.70 44.70 44.70 44.70 0 -0.16(-0.35%)
Jun 30, 2023 44.72 44.86 44.72 44.86 247 +0.54(+1.23%)
Jun 29, 2023 44.32 44.32 44.32 44.32 0 +0.35(+0.80%)
Jun 28, 2023 43.96 43.96 43.96 43.96 3 -0.14(-0.32%)
Jun 27, 2023 44.10 44.10 44.10 44.10 2 +0.35(+0.80%)
Jun 26, 2023 43.75 43.75 43.75 43.75 11 -0.04(-0.09%)
Jun 23, 2023 43.85 43.85 43.79 43.79 538 -0.27(-0.62%)
Jun 22, 2023 44.07 44.07 44.07 44.07 32 +0.05(+0.12%)
Jun 21, 2023 43.97 44.01 43.97 44.01 474 -0.10(-0.22%)
Jun 20, 2023 44.11 44.11 44.11 44.11 45 -0.31(-0.71%)
Jun 16, 2023 44.42 44.42 44.42 44.42 0 +0.09(+0.21%)
Jun 15, 2023 44.33 44.33 44.33 44.33 1 +0.61(+1.40%)
Jun 14, 2023 43.72 43.72 43.72 43.72 0 +0.06(+0.14%)
Jun 13, 2023 43.66 43.66 43.66 43.66 7 +0.22(+0.51%)
Jun 12, 2023 43.44 43.44 43.44 43.44 1 +0.22(+0.50%)
Jun 09, 2023 43.29 43.29 43.22 43.22 231 +0.00(+0.00%)
Jun 08, 2023 43.22 43.22 43.22 43.22 19 +0.13(+0.30%)
Jun 07, 2023 43.10 43.10 43.09 43.09 393 -0.08(-0.18%)
Jun 06, 2023 43.15 43.17 43.15 43.17 424 -0.02(-0.06%)
Jun 05, 2023 43.20 43.20 43.20 43.20 0 -0.13(-0.29%)
Jun 02, 2023 43.10 43.32 43.10 43.32 1,749 +0.63(+1.46%)
Jun 01, 2023 42.44 42.70 42.44 42.70 702 +0.20(+0.48%)
May 31, 2023 42.49 42.49 42.49 42.49 78 -0.13(-0.30%)
May 30, 2023 42.73 42.76 42.62 42.62 1,272 -0.12(-0.28%)
May 26, 2023 42.74 42.74 42.74 42.74 106 +0.40(+0.96%)
May 25, 2023 42.34 42.34 42.34 42.34 25 +0.00(+0.00%)
May 24, 2023 42.34 42.34 42.34 42.34 4 -0.40(-0.92%)
May 23, 2023 42.73 42.73 42.73 42.73 32 -0.56(-1.29%)
May 22, 2023 43.29 43.29 43.29 43.29 26 -0.21(-0.49%)
May 19, 2023 43.50 43.50 43.50 43.50 0 +0.07(+0.17%)
May 18, 2023 43.43 43.43 43.43 43.43 35 +0.22(+0.51%)
May 17, 2023 43.21 43.21 43.21 43.21 0 +0.24(+0.55%)
May 16, 2023 42.97 42.97 42.97 42.97 0 -0.28(-0.66%)
May 15, 2023 43.25 43.25 43.25 43.25 0 -0.02(-0.05%)
May 12, 2023 43.23 43.27 43.23 43.27 335 +0.09(+0.21%)
May 11, 2023 43.10 43.18 43.10 43.18 934 -0.07(-0.16%)
May 10, 2023 43.15 43.25 43.15 43.25 143 +0.15(+0.35%)
May 09, 2023 43.10 43.10 43.10 43.10 0 -0.14(-0.32%)
May 08, 2023 43.23 43.23 43.23 43.23 0 -0.04(-0.10%)
May 05, 2023 43.28 43.28 43.28 43.28 101 +0.50(+1.17%)
May 04, 2023 42.78 42.78 42.78 42.78 0 -0.26(-0.60%)
May 03, 2023 43.04 43.04 43.04 43.04 1 -0.26(-0.59%)
May 02, 2023 43.29 43.29 43.29 43.29 3,306 -0.36(-0.83%)
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.