Skip to main content

American Century Low Volatility ETF (NY: LVOL )

50.54 +0.08 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 42.88 42.88 42.88 42.88 0 +0.93(+2.22%)
Nov 29, 2022 41.95 41.95 41.95 41.95 0 -0.05(-0.11%)
Nov 28, 2022 41.99 41.99 41.99 41.99 0 -0.58(-1.36%)
Nov 25, 2022 42.57 42.57 42.57 42.57 0 +0.11(+0.26%)
Nov 23, 2022 42.46 42.46 42.46 42.46 0 +0.19(+0.45%)
Nov 22, 2022 42.06 42.27 42.06 42.27 237 +0.39(+0.94%)
Nov 21, 2022 41.88 41.88 41.88 41.88 60 +0.14(+0.33%)
Nov 18, 2022 41.74 41.74 41.74 41.74 0 +0.39(+0.93%)
Nov 17, 2022 41.15 41.36 41.15 41.36 699 -0.12(-0.28%)
Nov 16, 2022 41.59 41.59 41.47 41.47 494 +0.01(+0.02%)
Nov 15, 2022 41.46 41.46 41.46 41.46 0 +0.15(+0.37%)
Nov 14, 2022 41.78 41.78 41.31 41.31 2,559 -0.21(-0.51%)
Nov 11, 2022 41.53 41.53 41.53 41.53 102 -0.09(-0.22%)
Nov 10, 2022 41.62 41.62 41.62 41.62 74 +1.52(+3.79%)
Nov 09, 2022 40.10 40.10 40.10 40.10 0 -0.54(-1.32%)
Nov 08, 2022 40.65 40.65 40.60 40.63 888 +0.09(+0.22%)
Nov 07, 2022 40.54 40.54 40.54 40.54 0 +0.38(+0.95%)
Nov 04, 2022 40.16 40.16 40.16 40.16 0 +0.41(+1.03%)
Nov 03, 2022 39.75 39.75 39.75 39.75 0 -0.35(-0.88%)
Nov 02, 2022 40.10 40.10 40.10 40.10 0 -0.70(-1.71%)
Nov 01, 2022 40.80 40.80 40.80 40.80 0 -0.08(-0.20%)
Oct 31, 2022 40.89 40.89 40.89 40.89 2 -0.16(-0.39%)
Oct 28, 2022 41.05 41.05 41.05 41.05 0 +0.98(+2.46%)
Oct 27, 2022 40.06 40.06 40.06 40.06 43 +0.05(+0.11%)
Oct 26, 2022 40.02 40.02 40.02 40.02 1 +0.13(+0.32%)
Oct 25, 2022 39.89 39.89 39.89 39.89 1 +0.39(+0.99%)
Oct 24, 2022 39.50 1 +0.48(+1.23%)
Oct 21, 2022 39.02 39.02 39.02 39.02 0 +0.71(+1.84%)
Oct 20, 2022 38.31 38.31 38.31 38.31 2 -0.37(-0.95%)
Oct 19, 2022 38.68 38.68 38.68 38.68 1 -0.14(-0.35%)
Oct 18, 2022 38.82 38.82 38.82 38.82 8 +0.43(+1.12%)
Oct 17, 2022 38.39 38.39 38.39 38.39 0 +0.76(+2.02%)
Oct 14, 2022 38.04 38.04 37.62 37.62 525 -0.73(-1.89%)
Oct 13, 2022 38.35 38.35 38.35 38.35 21 +0.96(+2.56%)
Oct 12, 2022 37.39 37.39 37.39 37.39 0 -0.24(-0.63%)
Oct 11, 2022 37.63 37.63 37.63 37.63 115 +0.01(+0.02%)
Oct 10, 2022 37.79 37.79 37.62 37.62 1,014 -0.08(-0.21%)
Oct 07, 2022 37.70 37.70 37.70 37.70 102 -0.75(-1.95%)
Oct 06, 2022 38.49 38.49 38.45 38.45 409 -0.50(-1.28%)
Oct 05, 2022 38.95 38.95 38.95 38.95 0 -0.08(-0.19%)
Oct 04, 2022 38.51 39.02 38.51 39.02 3,249 +0.86(+2.24%)
Oct 03, 2022 38.17 38.17 38.17 38.17 86 +0.90(+2.42%)
Sep 30, 2022 37.26 37.26 37.26 37.26 102 -0.49(-1.30%)
Sep 29, 2022 37.76 37.76 37.76 37.76 35 -0.51(-1.34%)
Sep 28, 2022 38.38 38.39 38.27 38.27 2,046 +0.57(+1.50%)
Sep 27, 2022 37.66 37.70 37.66 37.70 549 -0.34(-0.89%)
Sep 26, 2022 38.04 38.04 38.04 38.04 14 -0.31(-0.80%)
Sep 23, 2022 38.35 38.35 38.35 38.35 172 -0.54(-1.39%)
Sep 22, 2022 38.87 38.89 38.87 38.89 294 -0.26(-0.66%)
Sep 21, 2022 39.15 39.15 39.15 39.15 0 -0.53(-1.33%)
Sep 20, 2022 39.68 39.68 39.68 39.68 0 -0.41(-1.01%)
Sep 19, 2022 40.08 40.08 40.08 40.08 30 +0.19(+0.49%)
Sep 16, 2022 39.88 39.89 39.88 39.89 4,252 -0.18(-0.45%)
Sep 15, 2022 40.07 40.07 40.07 40.07 60 -0.32(-0.78%)
Sep 14, 2022 40.57 40.58 40.39 40.39 2,465 +0.03(+0.06%)
Sep 13, 2022 40.91 40.91 40.36 40.36 1,205 -1.33(-3.20%)
Sep 12, 2022 41.70 41.70 41.70 41.70 0 +0.37(+0.89%)
Sep 09, 2022 41.33 41.33 41.33 41.33 102 +0.47(+1.15%)
Sep 08, 2022 40.86 40.86 40.86 40.86 157 +0.20(+0.48%)
Sep 07, 2022 40.66 40.66 40.66 40.66 0 +0.73(+1.84%)
Sep 06, 2022 39.93 39.93 39.93 39.93 0 -0.06(-0.16%)
Sep 02, 2022 39.99 39.99 39.99 39.99 102 -0.42(-1.05%)
Sep 01, 2022 40.42 40.42 40.42 40.42 0 +0.06(+0.16%)
Aug 31, 2022 40.35 40.35 40.35 40.35 0 -0.19(-0.46%)
Aug 30, 2022 40.54 40.54 40.54 40.54 4 -0.48(-1.18%)
Aug 29, 2022 41.03 41.03 41.02 41.02 534 -0.19(-0.47%)
Aug 26, 2022 41.61 41.61 41.22 41.22 102 -1.20(-2.83%)
Aug 25, 2022 42.29 42.42 42.29 42.42 1,331 +0.45(+1.07%)
Aug 24, 2022 41.97 41.97 41.97 41.97 7 +0.00(+0.01%)
Aug 23, 2022 42.15 42.15 41.96 41.96 367 -0.17(-0.41%)
Aug 22, 2022 42.14 42.14 42.14 42.14 0 -0.86(-2.01%)
Aug 19, 2022 43.00 43.00 43.00 43.00 0 -0.37(-0.85%)
Aug 18, 2022 43.25 43.37 43.25 43.37 1,294 +0.18(+0.41%)
Aug 17, 2022 43.19 43.19 43.19 43.19 0 -0.17(-0.40%)
Aug 16, 2022 43.36 43.36 43.36 43.36 0 +0.14(+0.32%)
Aug 15, 2022 43.23 43.23 43.23 43.23 2 +0.24(+0.56%)
Aug 12, 2022 42.98 42.98 42.98 42.98 0 +0.60(+1.42%)
Aug 11, 2022 42.68 42.68 42.38 42.38 731 -0.02(-0.04%)
Aug 10, 2022 42.40 42.40 42.40 42.40 8 +0.70(+1.68%)
Aug 09, 2022 41.82 41.82 41.70 41.70 148 -0.12(-0.28%)
Aug 08, 2022 42.08 42.08 41.82 41.82 134 +0.01(+0.02%)
Aug 05, 2022 41.81 41.81 41.81 41.81 0 +0.02(+0.04%)
Aug 04, 2022 41.88 41.88 41.79 41.79 113 -0.14(-0.34%)
Aug 03, 2022 41.94 41.94 41.94 41.94 66 +0.51(+1.22%)
Aug 02, 2022 41.43 41.43 41.43 41.43 0 -0.26(-0.61%)
Aug 01, 2022 41.69 41.69 41.69 41.69 1 -0.15(-0.36%)
Jul 29, 2022 41.84 41.84 41.84 41.84 0 +0.27(+0.64%)
Jul 28, 2022 41.57 41.57 41.57 41.57 72 +0.45(+1.10%)
Jul 27, 2022 41.12 41.12 41.12 41.12 0 +0.69(+1.70%)
Jul 26, 2022 40.43 40.43 40.43 40.43 0 -0.07(-0.17%)
Jul 25, 2022 40.50 40.50 40.50 40.50 0 +0.15(+0.38%)
Jul 22, 2022 40.35 40.35 40.35 40.35 0 -0.14(-0.34%)
Jul 21, 2022 40.23 40.48 40.23 40.48 154 +0.31(+0.76%)
Jul 20, 2022 40.18 40.18 40.18 40.18 0 +0.03(+0.08%)
Jul 19, 2022 40.12 40.14 40.12 40.14 203 +0.91(+2.31%)
Jul 18, 2022 39.77 39.77 39.24 39.24 283 -0.39(-0.97%)
Jul 15, 2022 39.62 39.62 39.62 39.62 102 +0.55(+1.40%)
Jul 14, 2022 38.61 39.08 38.61 39.08 1,253 -0.27(-0.68%)
Jul 13, 2022 39.35 39.35 39.35 39.35 0 -0.15(-0.37%)
Jul 12, 2022 39.49 39.49 39.49 39.49 0 -0.33(-0.82%)
Jul 11, 2022 39.82 39.82 39.82 39.82 0 -0.26(-0.66%)
Jul 08, 2022 40.08 40.08 40.08 40.08 266 -0.04(-0.11%)
Jul 07, 2022 40.04 40.13 40.04 40.13 1,488 +0.26(+0.65%)
Jul 06, 2022 39.87 39.87 39.87 39.87 0 +0.22(+0.56%)
Jul 05, 2022 39.25 39.64 39.25 39.64 8,985 -0.37(-0.94%)
Jul 01, 2022 40.02 40.02 40.02 40.02 0 +0.53(+1.34%)
Jun 30, 2022 39.49 39.49 39.49 39.49 0 -0.16(-0.41%)
Jun 29, 2022 39.65 39.65 39.65 39.65 0 +0.08(+0.20%)
Jun 28, 2022 39.57 39.57 39.57 39.57 52 -0.57(-1.42%)
Jun 27, 2022 40.19 40.24 40.14 40.14 598 -0.11(-0.28%)
Jun 24, 2022 40.25 40.25 40.25 40.25 102 +1.01(+2.58%)
Jun 23, 2022 39.24 39.24 39.24 39.24 1 +0.21(+0.54%)
Jun 22, 2022 39.03 39.03 39.03 39.03 133 +0.11(+0.27%)
Jun 21, 2022 38.46 38.99 38.46 38.92 295 +0.79(+2.08%)
Jun 17, 2022 38.13 38.13 38.13 38.13 103 +0.11(+0.29%)
Jun 16, 2022 38.30 38.30 38.02 38.02 153 -1.04(-2.67%)
Jun 15, 2022 39.06 39.06 39.06 39.06 108 +0.29(+0.75%)
Jun 14, 2022 39.03 39.16 38.77 38.77 4,711 -0.33(-0.85%)
Jun 13, 2022 39.30 39.55 39.10 39.10 444 -1.23(-3.06%)
Jun 10, 2022 40.33 40.33 40.33 40.33 103 -0.81(-1.97%)
Jun 09, 2022 41.88 41.91 41.15 41.15 745 -0.82(-1.94%)
Jun 08, 2022 41.96 41.96 41.96 41.96 1 -0.51(-1.19%)
Jun 07, 2022 42.13 42.47 42.13 42.47 145 +0.43(+1.02%)
Jun 06, 2022 42.04 42.04 42.04 42.04 0 +0.03(+0.07%)
Jun 03, 2022 42.18 42.18 42.01 42.01 953 -0.46(-1.09%)
Jun 02, 2022 42.47 42.47 42.47 42.47 0 +0.58(+1.39%)
Jun 01, 2022 41.89 41.89 41.89 41.89 0 -0.33(-0.79%)
May 31, 2022 42.22 42.22 42.22 42.22 0 -0.21(-0.49%)
May 27, 2022 42.43 42.43 42.43 42.43 103 +0.74(+1.78%)
May 26, 2022 41.11 41.79 41.11 41.68 1,152 +0.52(+1.28%)
May 25, 2022 41.16 41.16 41.16 41.16 59 +0.10(+0.24%)
May 24, 2022 41.06 41.06 41.06 41.06 53 +0.13(+0.32%)
May 23, 2022 40.93 40.93 40.93 40.93 42 +0.68(+1.68%)
May 20, 2022 40.25 40.25 40.25 40.25 25 +0.12(+0.30%)
May 19, 2022 40.13 40.13 40.13 40.13 2 -0.39(-0.96%)
May 18, 2022 40.52 40.52 40.52 40.52 10 -1.58(-3.76%)
May 17, 2022 42.10 42.10 42.10 42.10 0 +0.57(+1.38%)
May 16, 2022 41.53 41.53 41.53 41.53 86 +0.06(+0.15%)
May 13, 2022 41.50 41.50 41.47 41.47 416 +0.70(+1.71%)
May 12, 2022 40.75 40.77 40.75 40.77 103 -0.02(-0.06%)
May 11, 2022 41.66 41.66 40.79 40.79 1,158 -0.36(-0.87%)
May 10, 2022 41.15 41.15 41.15 41.15 0 -0.07(-0.16%)
May 09, 2022 41.22 41.22 41.22 41.22 26 -0.96(-2.27%)
May 06, 2022 42.01 42.17 42.01 42.17 120 -0.06(-0.15%)
May 05, 2022 42.46 42.46 42.24 42.24 266 -1.28(-2.94%)
May 04, 2022 43.52 43.52 43.52 43.52 4 +1.11(+2.62%)
May 03, 2022 42.41 42.41 42.41 42.41 0 +0.13(+0.31%)
May 02, 2022 42.28 42.28 42.28 42.28 9 -0.13(-0.30%)
Apr 29, 2022 42.40 42.40 42.40 42.40 0 -1.48(-3.38%)
Apr 28, 2022 43.28 43.89 43.26 43.89 206 +0.68(+1.57%)
Apr 27, 2022 43.21 43.21 43.21 43.21 0 +0.14(+0.34%)
Apr 26, 2022 43.06 43.06 43.06 43.06 0 -0.58(-1.32%)
Apr 22, 2022 43.64 19 -1.22(-2.71%)
Apr 21, 2022 45.62 45.62 44.86 44.86 807 -0.43(-0.94%)
Apr 20, 2022 45.21 45.35 45.21 45.28 2,200 +0.44(+0.99%)
Apr 19, 2022 44.84 44.84 44.84 44.84 10 +0.61(+1.38%)
Apr 18, 2022 44.23 44.23 44.23 44.23 19 -0.18(-0.41%)
Apr 14, 2022 44.41 44.41 44.41 44.41 0 -0.37(-0.84%)
Apr 13, 2022 44.48 44.78 44.48 44.78 611 +0.28(+0.63%)
Apr 12, 2022 44.50 44.50 44.50 44.50 0 -0.15(-0.34%)
Apr 11, 2022 44.66 44.66 44.66 44.66 0 -0.69(-1.52%)
Apr 08, 2022 45.34 45.34 45.34 45.34 0 -0.10(-0.22%)
Apr 07, 2022 45.44 45.44 45.44 45.44 1 +0.32(+0.71%)
Apr 06, 2022 45.12 45.12 45.12 45.12 0 -0.03(-0.07%)
Apr 05, 2022 45.16 45.16 45.16 45.16 101 -0.26(-0.58%)
Apr 04, 2022 45.42 45.42 45.42 45.42 51 +0.03(+0.06%)
Apr 01, 2022 45.39 45.39 45.39 45.39 114 +0.16(+0.35%)
Mar 31, 2022 45.24 45.24 45.24 45.24 130 -0.43(-0.94%)
Mar 30, 2022 45.70 45.70 45.67 45.67 240 -0.13(-0.29%)
Mar 29, 2022 45.56 45.80 45.56 45.80 832 +0.49(+1.08%)
Mar 28, 2022 45.03 45.31 45.03 45.31 261 +0.26(+0.58%)
Mar 25, 2022 44.82 45.05 44.82 45.05 493 +0.35(+0.77%)
Mar 24, 2022 44.70 44.70 44.70 44.70 1 +0.46(+1.04%)
Mar 23, 2022 44.24 44.24 44.24 44.24 0 -0.51(-1.13%)
Mar 22, 2022 44.75 44.75 44.75 44.75 0 +0.33(+0.73%)
Mar 21, 2022 44.43 44.44 44.42 44.42 724 -0.03(-0.06%)
Mar 18, 2022 44.45 44.45 44.45 44.45 0 +0.43(+0.97%)
Mar 17, 2022 44.02 44.02 44.02 44.02 0 +0.44(+1.00%)
Mar 16, 2022 43.58 43.58 43.58 43.58 10 +0.57(+1.34%)
Mar 15, 2022 43.01 43.01 43.01 43.01 0 +0.74(+1.76%)
Mar 14, 2022 42.26 42.26 42.26 42.26 0 -0.27(-0.63%)
Mar 11, 2022 42.53 42.53 42.53 42.53 103 -0.39(-0.90%)
Mar 10, 2022 42.92 42.92 42.92 42.92 2 -0.02(-0.05%)
Mar 09, 2022 43.02 43.02 42.94 42.94 122 +0.83(+1.96%)
Mar 08, 2022 42.40 42.44 42.11 42.11 803 -0.49(-1.16%)
Mar 07, 2022 42.61 42.61 42.61 42.61 10 -1.08(-2.48%)
Mar 04, 2022 43.69 43.69 43.69 43.69 103 -0.11(-0.24%)
Mar 03, 2022 43.80 43.80 43.80 43.80 59 -0.07(-0.16%)
Mar 02, 2022 43.89 43.89 43.87 43.87 414 +0.86(+2.01%)
Mar 01, 2022 43.50 43.50 43.00 43.00 828 -0.50(-1.14%)
Feb 28, 2022 43.19 43.50 43.19 43.50 262 -0.24(-0.54%)
Feb 25, 2022 43.19 43.73 43.19 43.73 17,848 +1.00(+2.35%)
Feb 24, 2022 42.73 42.73 42.73 42.73 82 +0.29(+0.68%)
Feb 23, 2022 42.44 42.44 42.44 42.44 0 -0.54(-1.25%)
Feb 22, 2022 43.40 43.40 42.98 42.98 237 -0.40(-0.91%)
Feb 18, 2022 43.38 0 -0.17(-0.39%)
Feb 17, 2022 43.55 43.55 43.55 43.55 0 -0.60(-1.37%)
Feb 16, 2022 43.86 44.15 43.82 44.15 1,381 +0.11(+0.25%)
Feb 15, 2022 44.00 44.04 44.00 44.04 107 +0.46(+1.05%)
Feb 14, 2022 43.58 43.58 43.58 43.58 1 -0.29(-0.67%)
Feb 11, 2022 43.88 43.88 43.88 43.88 0 -0.56(-1.26%)
Feb 10, 2022 45.10 45.10 44.24 44.44 667 -0.69(-1.53%)
Feb 09, 2022 45.13 45.13 45.13 45.13 0 +0.37(+0.83%)
Feb 08, 2022 44.51 44.75 44.51 44.75 3,106 +0.43(+0.97%)
Feb 07, 2022 44.32 44.32 44.32 44.32 4 -0.19(-0.44%)
Feb 04, 2022 44.57 44.59 44.52 44.52 329 +0.06(+0.13%)
Feb 03, 2022 44.46 44.46 44.46 44.46 331 -0.73(-1.62%)
Feb 02, 2022 44.73 45.19 44.73 45.19 122 +0.55(+1.23%)
Feb 01, 2022 44.65 44.65 44.65 44.65 75 +0.28(+0.62%)
Jan 31, 2022 44.00 44.37 44.37 473 +0.53(+1.22%)
Jan 28, 2022 43.84 43.84 43.84 43.84 1 +0.81(+1.89%)
Jan 27, 2022 43.02 43.02 43.02 43.02 0 -0.09(-0.20%)
Jan 26, 2022 43.11 43.11 43.11 43.11 57 -0.07(-0.16%)
Jan 25, 2022 42.64 43.18 42.64 43.18 322 -0.36(-0.82%)
Jan 24, 2022 43.54 43.54 43.54 43.54 94 +0.03(+0.06%)
Jan 21, 2022 43.51 43.51 43.51 43.51 103 -0.53(-1.21%)
Jan 20, 2022 44.81 44.81 44.04 44.04 136 -0.48(-1.08%)
Jan 19, 2022 44.81 44.81 44.52 44.52 7,424 -0.24(-0.54%)
Jan 18, 2022 44.87 44.87 44.76 44.76 495 -0.71(-1.56%)
Jan 14, 2022 45.47 0 -0.13(-0.28%)
Jan 13, 2022 45.60 45.60 45.60 45.60 3 -0.71(-1.54%)
Jan 12, 2022 46.32 46.32 46.31 46.31 225 +0.16(+0.35%)
Jan 11, 2022 45.97 46.15 45.97 46.15 848 +0.33(+0.72%)
Jan 10, 2022 45.26 45.82 45.26 45.82 8,906 -0.26(-0.56%)
Jan 07, 2022 46.08 46.08 46.08 46.08 103 -0.37(-0.80%)
Jan 06, 2022 46.55 46.55 46.44 46.44 220 -0.17(-0.35%)
Jan 05, 2022 46.61 46.61 46.61 46.61 31 -0.93(-1.96%)
Jan 04, 2022 47.56 47.56 47.54 47.54 2,276 +0.10(+0.20%)
Jan 03, 2022 47.49 47.49 47.44 47.44 549 -0.25(-0.52%)
Dec 31, 2021 47.69 47.69 47.69 47.69 316 -0.06(-0.13%)
Dec 30, 2021 47.99 47.99 47.75 47.75 574 -0.25(-0.52%)
Dec 29, 2021 47.90 48.00 47.90 48.00 302 +0.19(+0.40%)
Dec 28, 2021 47.80 47.80 47.80 47.80 7 -0.04(-0.08%)
Dec 27, 2021 47.79 47.84 47.58 47.84 5,594 +0.68(+1.43%)
Dec 23, 2021 47.17 47.17 47.17 47.17 103 +0.30(+0.65%)
Dec 22, 2021 46.86 46.86 46.86 46.86 7 +0.50(+1.08%)
Dec 21, 2021 46.36 46.36 46.36 46.36 67 +0.68(+1.48%)
Dec 20, 2021 45.69 45.69 45.69 45.69 1 -0.43(-0.93%)
Dec 17, 2021 46.12 46.12 46.12 46.12 0 -0.62(-1.32%)
Dec 16, 2021 46.69 46.73 46.68 46.73 230 -0.26(-0.55%)
Dec 15, 2021 46.99 46.99 46.99 46.99 2 +0.68(+1.47%)
Dec 14, 2021 46.31 46.31 46.31 46.31 66 -0.63(-1.35%)
Dec 13, 2021 46.94 46.94 46.94 46.94 0 -0.25(-0.54%)
Dec 10, 2021 46.99 47.19 46.99 47.19 143 +0.62(+1.33%)
Dec 09, 2021 46.73 46.73 46.57 46.57 1,007 -0.23(-0.49%)
Dec 08, 2021 46.81 46.81 46.81 46.81 0 +0.12(+0.25%)
Dec 07, 2021 46.69 46.69 46.69 46.69 5 +0.88(+1.92%)
Dec 06, 2021 45.81 45.81 45.81 45.81 137 +0.54(+1.18%)
Dec 03, 2021 45.42 45.42 45.27 45.27 197 -0.29(-0.63%)
Dec 02, 2021 45.33 45.56 45.33 45.56 316 +0.60(+1.32%)
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.