Skip to main content

American Century Low Volatility ETF (NY: LVOL )

50.55 +0.22 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 46.12 46.12 44.96 44.96 475 -0.23(-0.51%)
Nov 30, 2021 45.20 45.20 45.20 45.20 0 -1.03(-2.24%)
Nov 29, 2021 46.23 46.23 46.23 46.23 2 +0.74(+1.63%)
Nov 26, 2021 45.49 45.49 45.49 45.49 103 -1.12(-2.41%)
Nov 24, 2021 46.61 46.61 46.61 46.61 103 +0.14(+0.30%)
Nov 23, 2021 46.47 46.47 46.47 46.47 10 -0.02(-0.04%)
Nov 22, 2021 46.71 46.71 46.49 46.49 1,038 -0.22(-0.48%)
Nov 19, 2021 46.71 46.71 46.71 46.71 103 +0.02(+0.05%)
Nov 18, 2021 46.69 46.69 46.69 46.69 32 -0.02(-0.03%)
Nov 17, 2021 46.71 46.71 46.71 46.71 0 -0.18(-0.38%)
Nov 16, 2021 46.89 46.89 46.89 46.89 55 +0.34(+0.74%)
Nov 15, 2021 46.54 46.54 46.54 46.54 0 -0.00(-0.01%)
Nov 12, 2021 46.26 46.55 46.26 46.55 130 +0.44(+0.95%)
Nov 11, 2021 46.22 46.22 46.11 46.11 187 -0.14(-0.30%)
Nov 10, 2021 46.24 46.24 46.24 46.24 0 -0.32(-0.69%)
Nov 09, 2021 46.56 46.56 46.56 46.56 30 -0.01(-0.03%)
Nov 08, 2021 46.54 46.58 46.53 46.58 2,163 +0.07(+0.15%)
Nov 05, 2021 46.51 46.51 46.51 46.51 0 +0.29(+0.62%)
Nov 04, 2021 46.22 46.22 46.22 46.22 90 +0.28(+0.60%)
Nov 03, 2021 45.67 45.94 45.66 45.94 2,291 +0.16(+0.36%)
Nov 02, 2021 45.78 45.78 45.78 45.78 45 +0.30(+0.66%)
Nov 01, 2021 45.48 45.48 45.48 45.48 77 -0.19(-0.41%)
Oct 29, 2021 45.67 45.67 45.67 45.67 103 +0.11(+0.23%)
Oct 28, 2021 45.56 45.56 45.56 45.56 132 +0.29(+0.64%)
Oct 27, 2021 45.27 45.27 45.27 45.27 0 -0.38(-0.84%)
Oct 26, 2021 45.66 45.66 45.66 45.66 0 +0.16(+0.35%)
Oct 25, 2021 45.50 45.50 45.50 45.50 1 +0.07(+0.16%)
Oct 22, 2021 45.42 45.42 45.42 45.42 0 +0.05(+0.10%)
Oct 21, 2021 45.38 45.38 45.38 45.38 1 +0.15(+0.33%)
Oct 20, 2021 45.23 45.23 45.23 45.23 3 +0.08(+0.19%)
Oct 19, 2021 45.15 45.15 45.15 45.15 14 +0.37(+0.84%)
Oct 18, 2021 44.77 44.77 44.77 44.77 0 +0.09(+0.20%)
Oct 15, 2021 44.68 44.68 44.68 44.68 0 +0.37(+0.84%)
Oct 14, 2021 44.31 44.31 44.31 44.31 29 +0.83(+1.90%)
Oct 13, 2021 43.48 43.48 43.48 43.48 40 +0.10(+0.24%)
Oct 12, 2021 43.49 43.55 43.38 43.38 508 -0.19(-0.44%)
Oct 11, 2021 43.58 43.58 43.58 43.58 1 -0.26(-0.58%)
Oct 08, 2021 43.83 43.83 43.83 43.83 103 -0.05(-0.11%)
Oct 07, 2021 43.88 43.88 43.88 43.88 56 +0.37(+0.86%)
Oct 06, 2021 43.11 43.50 43.11 43.50 405 +0.20(+0.45%)
Oct 05, 2021 43.07 43.31 43.03 43.31 573 +0.51(+1.19%)
Oct 04, 2021 42.80 42.80 42.80 42.80 30 -0.71(-1.62%)
Oct 01, 2021 43.51 43.51 43.51 43.51 103 +0.41(+0.95%)
Sep 30, 2021 43.10 43.10 43.10 43.10 0 -0.41(-0.94%)
Sep 29, 2021 43.51 43.51 43.51 43.51 0 +0.08(+0.19%)
Sep 28, 2021 43.42 43.42 43.42 43.42 51 -0.94(-2.13%)
Sep 27, 2021 44.36 44.36 44.36 44.36 5 -0.44(-0.98%)
Sep 24, 2021 44.67 44.80 44.67 44.80 1,144 +0.05(+0.11%)
Sep 23, 2021 44.75 44.75 44.75 44.75 19 +0.49(+1.10%)
Sep 22, 2021 44.25 44.28 44.25 44.27 222 +0.22(+0.49%)
Sep 21, 2021 44.15 44.15 44.05 44.05 341 +0.01(+0.02%)
Sep 20, 2021 44.13 44.13 43.87 44.05 658 -0.59(-1.33%)
Sep 17, 2021 44.66 44.66 44.64 44.64 156 -0.50(-1.12%)
Sep 16, 2021 45.13 45.14 45.10 45.14 1,001 -0.09(-0.21%)
Sep 15, 2021 45.24 45.24 45.24 45.24 22 +0.24(+0.52%)
Sep 14, 2021 45.00 45.00 45.00 45.00 221 -0.08(-0.18%)
Sep 13, 2021 45.63 45.63 45.08 45.08 1,952 -0.08(-0.18%)
Sep 10, 2021 45.38 45.38 45.17 45.17 202 -0.21(-0.47%)
Sep 09, 2021 45.65 45.67 45.38 45.38 2,350 -0.25(-0.54%)
Sep 08, 2021 45.46 45.62 45.46 45.62 1,724 +0.08(+0.17%)
Sep 07, 2021 45.61 45.66 45.55 45.55 1,205 -0.33(-0.72%)
Sep 03, 2021 45.85 45.88 45.85 45.88 663 +0.05(+0.11%)
Sep 02, 2021 45.79 45.83 45.79 45.83 8,388 +0.05(+0.11%)
Sep 01, 2021 45.78 45.78 45.78 45.78 0 +0.01(+0.02%)
Aug 31, 2021 45.73 45.77 45.73 45.77 175 -0.09(-0.20%)
Aug 30, 2021 45.86 45.86 45.86 45.86 41 +0.30(+0.65%)
Aug 27, 2021 45.56 45.56 45.56 45.56 167 +0.30(+0.66%)
Aug 26, 2021 45.26 45.26 45.26 45.26 1 -0.15(-0.32%)
Aug 25, 2021 45.41 45.41 45.41 45.41 2 +0.07(+0.15%)
Aug 24, 2021 45.34 45.34 45.34 45.34 0 +0.02(+0.05%)
Aug 23, 2021 45.32 45.32 45.32 45.32 51 +0.24(+0.52%)
Aug 20, 2021 45.03 45.08 45.03 45.08 225 +0.39(+0.88%)
Aug 19, 2021 44.69 44.69 44.69 44.69 14 +0.22(+0.51%)
Aug 18, 2021 44.46 44.46 44.46 44.46 87 -0.51(-1.14%)
Aug 17, 2021 44.98 44.98 44.98 44.98 77 -0.29(-0.64%)
Aug 16, 2021 45.27 45.27 45.27 45.27 79 +0.31(+0.69%)
Aug 13, 2021 44.65 44.95 44.65 44.95 274 +0.13(+0.29%)
Aug 12, 2021 44.70 44.83 44.70 44.83 730 +0.18(+0.40%)
Aug 11, 2021 44.65 44.65 44.65 44.65 15 +0.12(+0.27%)
Aug 10, 2021 44.53 44.53 44.53 44.53 37 -0.09(-0.20%)
Aug 09, 2021 44.61 44.61 44.61 44.61 60 -0.10(-0.22%)
Aug 06, 2021 44.72 44.72 44.71 44.71 110 -0.06(-0.13%)
Aug 05, 2021 44.70 44.77 44.70 44.77 280 +0.20(+0.45%)
Aug 04, 2021 44.71 44.74 44.53 44.57 3,181 -0.16(-0.36%)
Aug 03, 2021 44.46 44.73 44.46 44.73 585 +0.34(+0.76%)
Aug 02, 2021 44.39 44.39 44.39 44.39 5 -0.09(-0.20%)
Jul 30, 2021 44.48 44.48 44.48 44.48 104 -0.05(-0.12%)
Jul 29, 2021 44.53 44.53 44.53 44.53 4 +0.19(+0.42%)
Jul 28, 2021 44.38 44.46 44.32 44.34 9,160 -0.01(-0.03%)
Jul 27, 2021 44.36 44.36 44.36 44.36 81 -0.17(-0.37%)
Jul 26, 2021 44.52 44.52 44.52 44.52 19 -0.06(-0.13%)
Jul 23, 2021 44.60 44.60 44.58 44.58 105 +0.56(+1.26%)
Jul 22, 2021 44.03 44.03 44.03 44.03 19 +0.17(+0.40%)
Jul 21, 2021 43.83 43.85 43.83 43.85 644 +0.16(+0.36%)
Jul 20, 2021 43.69 43.69 43.69 43.69 54 +0.63(+1.45%)
Jul 19, 2021 43.03 43.07 43.03 43.07 187 -0.56(-1.28%)
Jul 16, 2021 43.63 43.63 43.63 43.63 104 -0.16(-0.37%)
Jul 15, 2021 43.79 43.79 43.79 43.79 14 -0.11(-0.24%)
Jul 14, 2021 43.90 43.90 43.90 43.90 89 +0.17(+0.38%)
Jul 13, 2021 43.73 43.73 43.73 43.73 66 -0.08(-0.19%)
Jul 12, 2021 43.81 43.81 43.81 43.81 4 +0.06(+0.14%)
Jul 09, 2021 43.75 43.75 43.75 43.75 104 +0.44(+1.01%)
Jul 08, 2021 43.33 43.33 43.31 43.31 2,983 -0.34(-0.79%)
Jul 07, 2021 43.65 43.65 43.65 43.65 95 +0.28(+0.65%)
Jul 06, 2021 43.16 43.37 43.14 43.37 407 +0.01(+0.02%)
Jul 02, 2021 43.36 43.36 43.36 43.36 0 +0.38(+0.89%)
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.