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 (%)
Mar 31, 2023 42.70 42.70 42.70 42.70 101 +0.49(+1.16%)
Mar 30, 2023 42.21 42.21 42.21 42.21 2 +0.24(+0.56%)
Mar 29, 2023 41.81 41.97 41.81 41.97 124 +0.50(+1.21%)
Mar 28, 2023 41.43 41.52 41.43 41.47 439 +0.00(+0.01%)
Mar 27, 2023 41.47 41.47 41.47 41.47 1 +0.20(+0.47%)
Mar 24, 2023 41.27 41.27 41.27 41.27 0 +0.31(+0.75%)
Mar 23, 2023 40.96 40.96 40.96 40.96 0 +0.02(+0.05%)
Mar 22, 2023 40.94 40.94 40.94 40.94 92 -0.54(-1.30%)
Mar 21, 2023 41.48 41.48 41.48 41.48 0 +0.27(+0.65%)
Mar 20, 2023 41.05 41.22 41.05 41.22 237 +0.51(+1.26%)
Mar 17, 2023 40.70 40.70 40.70 40.70 101 -0.46(-1.13%)
Mar 16, 2023 41.17 41.17 41.17 41.17 0 +0.58(+1.43%)
Mar 15, 2023 40.59 40.59 40.59 40.59 0 -0.41(-1.00%)
Mar 14, 2023 41.00 41.00 41.00 41.00 1 +0.50(+1.24%)
Mar 13, 2023 40.68 40.68 40.50 40.50 624 -0.16(-0.40%)
Mar 10, 2023 40.66 40.66 40.66 40.66 101 -0.56(-1.37%)
Mar 09, 2023 41.22 41.22 41.22 41.22 1 -0.55(-1.32%)
Mar 08, 2023 41.77 41.77 41.77 41.77 299 -0.03(-0.06%)
Mar 07, 2023 42.16 42.18 41.80 41.80 374 -0.63(-1.49%)
Mar 06, 2023 42.43 42.43 42.43 42.43 0 -0.01(-0.01%)
Mar 03, 2023 42.14 42.44 42.14 42.44 159 +0.44(+1.06%)
Mar 02, 2023 41.67 41.99 41.67 41.99 110 +0.29(+0.71%)
Mar 01, 2023 41.78 41.78 41.70 41.70 120 -0.28(-0.67%)
Feb 28, 2023 41.98 41.98 41.98 41.98 1 -0.00(-0.01%)
Feb 27, 2023 41.98 41.98 41.98 41.98 0 +0.02(+0.05%)
Feb 24, 2023 41.96 41.96 41.96 41.96 101 -0.31(-0.73%)
Feb 23, 2023 42.27 42.27 42.27 42.27 0 +0.05(+0.12%)
Feb 22, 2023 42.22 42.22 42.22 42.22 39 -0.06(-0.14%)
Feb 21, 2023 42.28 42.28 42.28 42.28 17 -0.83(-1.93%)
Feb 17, 2023 43.11 43.11 43.11 43.11 101 +0.10(+0.24%)
Feb 16, 2023 42.98 43.00 42.98 43.00 153 -0.25(-0.57%)
Feb 15, 2023 43.25 43.25 43.25 43.25 16 +0.09(+0.22%)
Feb 14, 2023 43.16 43.16 43.16 43.16 0 -0.22(-0.50%)
Feb 13, 2023 43.37 43.37 43.37 43.37 0 +0.37(+0.86%)
Feb 10, 2023 43.00 43.00 43.00 43.00 0 +0.13(+0.31%)
Feb 09, 2023 43.36 43.36 42.87 42.87 244 -0.35(-0.82%)
Feb 08, 2023 43.22 43.22 43.22 43.22 4 -0.45(-1.02%)
Feb 07, 2023 43.67 43.67 43.67 43.67 0 +0.39(+0.91%)
Feb 06, 2023 43.28 43.28 43.28 43.28 3 -0.25(-0.58%)
Feb 03, 2023 43.53 43.53 43.53 43.53 0 -0.30(-0.68%)
Feb 02, 2023 43.83 43.83 43.83 43.83 1 +0.38(+0.88%)
Feb 01, 2023 43.44 43.44 43.44 43.44 6 +0.35(+0.81%)
Jan 31, 2023 43.10 43.10 43.10 43.10 0 +0.58(+1.36%)
Jan 30, 2023 42.52 42.52 42.52 42.52 0 -0.33(-0.77%)
Jan 27, 2023 42.77 42.85 42.77 42.85 229 -0.03(-0.07%)
Jan 26, 2023 42.88 42.88 42.88 42.88 5 +0.24(+0.56%)
Jan 25, 2023 42.45 42.64 42.45 42.64 104 -0.04(-0.10%)
Jan 24, 2023 42.62 42.68 42.62 42.68 767 +0.06(+0.15%)
Jan 23, 2023 42.62 42.62 42.62 42.62 0 +0.38(+0.91%)
Jan 20, 2023 42.23 42.23 42.23 42.23 101 +0.57(+1.37%)
Jan 19, 2023 41.66 41.66 41.66 41.66 0 -0.32(-0.76%)
Jan 18, 2023 42.76 42.76 41.98 41.98 247 -0.73(-1.72%)
Jan 17, 2023 42.95 42.95 42.72 42.72 479 -0.12(-0.29%)
Jan 13, 2023 42.84 42.84 42.84 42.84 101 +0.17(+0.40%)
Jan 12, 2023 42.67 42.67 42.67 42.67 0 +0.05(+0.11%)
Jan 11, 2023 42.62 42.62 42.62 42.62 0 +0.36(+0.86%)
Jan 10, 2023 41.95 42.26 41.95 42.26 2,856 +0.15(+0.35%)
Jan 09, 2023 42.11 42.11 42.11 42.11 0 -0.20(-0.47%)
Jan 06, 2023 42.31 42.31 42.31 42.31 101 +1.02(+2.47%)
Jan 05, 2023 41.35 41.35 41.29 41.29 828 -0.44(-1.05%)
Jan 04, 2023 41.58 41.73 41.58 41.73 3,768 +0.24(+0.58%)
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.