Skip to main content

American Century Low Volatility ETF (NY: LVOL )

51.33 +0.13 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 47.76 47.76 47.73 47.73 312 +0.00(+0.01%)
Dec 28, 2023 47.74 47.74 47.73 47.73 586 +0.09(+0.19%)
Dec 27, 2023 47.64 47.64 47.64 47.64 2 +0.03(+0.07%)
Dec 26, 2023 47.61 47.61 47.61 47.61 0 +0.13(+0.28%)
Dec 22, 2023 47.54 47.54 47.47 47.47 277 +0.19(+0.40%)
Dec 21, 2023 47.29 47.29 47.29 47.29 0 +0.40(+0.84%)
Dec 20, 2023 47.39 47.39 46.89 46.89 1,018 -0.50(-1.06%)
Dec 19, 2023 47.40 47.40 47.40 47.40 22 +0.03(+0.07%)
Dec 18, 2023 47.25 47.42 47.25 47.36 379 +0.25(+0.53%)
Dec 15, 2023 47.11 47.11 47.11 47.11 100 -0.08(-0.17%)
Dec 14, 2023 47.19 47.19 47.19 47.19 0 -0.12(-0.26%)
Dec 13, 2023 47.32 47.32 47.32 47.32 29 +0.40(+0.85%)
Dec 12, 2023 46.75 46.92 46.75 46.92 687 +0.31(+0.66%)
Dec 11, 2023 46.61 46.61 46.61 46.61 0 +0.43(+0.92%)
Dec 08, 2023 46.18 46.18 46.18 46.18 100 +0.06(+0.13%)
Dec 07, 2023 46.12 46.12 46.12 46.12 25 +0.16(+0.34%)
Dec 06, 2023 45.97 45.97 45.97 45.97 74 -0.04(-0.09%)
Dec 05, 2023 45.99 46.01 45.99 46.01 189 -0.20(-0.43%)
Dec 04, 2023 46.15 46.21 46.15 46.21 1,895 -0.11(-0.24%)
Dec 01, 2023 46.02 46.32 46.02 46.32 1,395 +0.27(+0.59%)
Nov 30, 2023 46.04 46.04 46.04 46.04 2 +0.34(+0.75%)
Nov 29, 2023 45.80 45.82 45.70 45.70 455 -0.04(-0.10%)
Nov 28, 2023 45.78 45.80 45.74 45.75 1,400 -0.03(-0.08%)
Nov 27, 2023 45.78 45.78 45.78 45.78 127 -0.11(-0.24%)
Nov 24, 2023 45.89 45.89 45.89 45.89 192 +0.05(+0.11%)
Nov 22, 2023 45.81 45.85 45.81 45.84 2,465 +0.21(+0.46%)
Nov 21, 2023 45.67 45.67 45.61 45.63 1,059 +0.10(+0.22%)
Nov 20, 2023 45.53 45.53 45.53 45.53 137 +0.30(+0.66%)
Nov 17, 2023 45.24 45.24 45.24 45.24 102 -0.06(-0.13%)
Nov 16, 2023 45.29 45.29 45.25 45.29 7,182 +0.04(+0.09%)
Nov 15, 2023 45.48 45.48 45.26 45.26 5,244 +0.21(+0.46%)
Nov 14, 2023 45.05 45.05 45.05 45.05 0 +0.58(+1.29%)
Nov 13, 2023 44.47 44.47 44.47 44.47 0 -0.05(-0.11%)
Nov 10, 2023 44.52 44.52 44.52 44.52 0 +0.62(+1.42%)
Nov 09, 2023 43.92 43.92 43.90 43.90 356 -0.31(-0.69%)
Nov 08, 2023 44.21 44.21 44.21 44.21 74 +0.04(+0.10%)
Nov 07, 2023 44.19 44.19 44.16 44.16 495 +0.07(+0.15%)
Nov 06, 2023 43.98 44.10 43.98 44.10 1,476 +0.03(+0.07%)
Nov 03, 2023 43.83 44.06 43.83 44.06 318 +0.30(+0.69%)
Nov 02, 2023 43.76 43.76 43.76 43.76 0 +0.56(+1.29%)
Nov 01, 2023 43.18 43.20 43.18 43.20 511 +0.34(+0.79%)
Oct 31, 2023 42.86 42.86 42.86 42.86 5 +0.34(+0.79%)
Oct 30, 2023 42.06 42.53 42.06 42.53 1,384 +0.60(+1.42%)
Oct 27, 2023 41.93 41.93 41.93 41.93 100 -0.36(-0.85%)
Oct 26, 2023 42.29 42.29 42.29 42.29 0 -0.46(-1.08%)
Oct 25, 2023 42.75 42.75 42.75 42.75 0 -0.12(-0.27%)
Oct 24, 2023 42.87 42.87 42.87 42.87 65 +0.37(+0.88%)
Oct 23, 2023 42.49 42.49 42.49 42.49 0 -0.20(-0.47%)
Oct 20, 2023 42.85 42.85 42.69 42.69 148 -0.33(-0.77%)
Oct 19, 2023 43.14 43.14 43.02 43.02 1,717 -0.24(-0.55%)
Oct 18, 2023 43.26 43.26 43.26 43.26 1 -0.33(-0.76%)
Oct 17, 2023 43.59 43.59 43.59 43.59 67 -0.04(-0.08%)
Oct 16, 2023 43.63 43.63 43.63 43.63 1 +0.48(+1.11%)
Oct 13, 2023 43.15 43.15 43.15 43.15 0 -0.06(-0.15%)
Oct 12, 2023 43.22 43.22 43.22 43.22 0 -0.30(-0.69%)
Oct 11, 2023 43.52 43.52 43.52 43.52 0 -0.03(-0.06%)
Oct 10, 2023 43.75 43.75 43.55 43.55 410 +0.19(+0.44%)
Oct 09, 2023 43.17 43.36 43.17 43.36 100 +0.23(+0.54%)
Oct 06, 2023 42.52 43.12 42.52 43.12 534 +0.33(+0.76%)
Oct 05, 2023 42.80 42.80 42.80 42.80 0 -0.17(-0.38%)
Oct 04, 2023 42.63 42.96 42.63 42.96 164 +0.34(+0.80%)
Oct 03, 2023 42.75 42.75 42.62 42.62 12,120 -0.40(-0.93%)
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.