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 (%)
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%)
May 01, 2023 43.66 43.66 43.66 43.66 0 +0.17(+0.40%)
Apr 28, 2023 43.48 43.48 43.48 43.48 101 +0.44(+1.02%)
Apr 27, 2023 43.05 43.05 43.05 43.05 46 +0.67(+1.59%)
Apr 26, 2023 42.45 42.45 42.37 42.37 155 -0.39(-0.90%)
Apr 25, 2023 42.76 42.76 42.76 42.76 16 -0.39(-0.91%)
Apr 24, 2023 43.15 43.15 43.15 43.15 0 +0.02(+0.05%)
Apr 21, 2023 43.13 43.13 43.13 43.13 0 +0.05(+0.12%)
Apr 20, 2023 43.08 43.08 43.08 43.08 1 -0.09(-0.20%)
Apr 19, 2023 43.18 43.18 43.16 43.16 1,774 +0.05(+0.12%)
Apr 18, 2023 43.11 43.11 43.11 43.11 99 +0.04(+0.08%)
Apr 17, 2023 43.02 43.08 43.02 43.08 1,100 +0.18(+0.41%)
Apr 14, 2023 42.88 43.02 42.88 42.90 593 -0.20(-0.46%)
Apr 13, 2023 43.10 43.10 43.10 43.10 1 +0.40(+0.95%)
Apr 12, 2023 42.69 42.69 42.69 42.69 0 -0.03(-0.07%)
Apr 11, 2023 42.78 42.84 42.72 42.72 658 +0.10(+0.23%)
Apr 10, 2023 42.62 42.62 42.62 42.62 5 -0.02(-0.06%)
Apr 06, 2023 42.65 42.65 42.65 42.65 101 +0.05(+0.13%)
Apr 05, 2023 42.59 42.65 42.59 42.59 127 +0.03(+0.06%)
Apr 04, 2023 42.57 42.57 42.57 42.57 0 -0.27(-0.64%)
Apr 03, 2023 42.84 42.84 42.84 42.84 0 +0.14(+0.33%)
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%)
Jan 03, 2023 41.49 41.49 41.49 41.49 9 -0.05(-0.12%)
Dec 30, 2022 41.54 41.54 41.54 41.54 101 -0.21(-0.51%)
Dec 29, 2022 41.75 41.75 41.75 41.75 0 +0.59(+1.44%)
Dec 28, 2022 41.16 41.16 41.16 41.16 0 -0.45(-1.09%)
Dec 27, 2022 41.61 41.61 41.61 41.61 0 +0.10(+0.24%)
Dec 23, 2022 41.51 41.51 41.51 41.51 0 +0.24(+0.58%)
Dec 22, 2022 41.27 41.27 41.27 41.27 1 -0.34(-0.81%)
Dec 21, 2022 41.61 41.61 41.61 41.61 10 +0.53(+1.30%)
Dec 20, 2022 41.08 41.08 41.08 41.08 1 +0.11(+0.27%)
Dec 19, 2022 40.97 40.97 40.97 40.97 1 -0.30(-0.72%)
Dec 16, 2022 41.27 41.27 41.27 41.27 101 -0.35(-0.84%)
Dec 15, 2022 41.61 41.61 41.61 41.61 108 -0.99(-2.33%)
Dec 14, 2022 42.61 42.61 42.61 42.61 76 -0.20(-0.46%)
Dec 13, 2022 42.80 42.80 42.80 42.80 1 +0.29(+0.68%)
Dec 12, 2022 42.51 42.51 42.51 42.51 49 +0.53(+1.27%)
Dec 09, 2022 42.21 42.21 41.98 41.98 510 -0.20(-0.47%)
Dec 08, 2022 42.18 42.18 42.18 42.18 84 +0.27(+0.64%)
Dec 07, 2022 41.91 41.91 41.91 41.91 0 -0.01(-0.02%)
Dec 06, 2022 42.12 42.12 41.92 41.92 1,185 -0.47(-1.11%)
Dec 05, 2022 42.39 42.39 42.39 42.39 0 -0.65(-1.51%)
Dec 02, 2022 43.04 43.04 43.04 43.04 0 +0.03(+0.08%)
Dec 01, 2022 43.01 43.01 43.01 43.01 0 +0.13(+0.31%)
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%)
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.