Legg Low Vol HI Div ETF (NQ: LVHD )

40.38 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 28.27 28.35 28.26 28.27 97,692 +0.08(+0.27%)
Sep 27, 2019 28.31 28.31 28.03 28.19 166,006 -0.03(-0.09%)
Sep 26, 2019 28.24 28.28 28.08 28.22 68,189 +0.00(+0.00%)
Sep 25, 2019 28.08 28.22 28.08 28.22 95,736 +0.09(+0.32%)
Sep 24, 2019 28.28 28.30 28.05 28.13 213,840 -0.03(-0.09%)
Sep 23, 2019 28.16 28.23 28.12 28.15 103,233 -0.02(-0.08%)
Sep 20, 2019 28.13 28.25 28.09 28.17 97,084 +0.05(+0.18%)
Sep 19, 2019 28.15 28.20 28.10 28.12 109,391 -0.01(-0.03%)
Sep 18, 2019 28.17 28.17 27.91 28.13 152,360 -0.03(-0.09%)
Sep 17, 2019 28.02 28.16 28.02 28.16 100,610 +0.17(+0.60%)
Sep 16, 2019 28.02 28.02 27.90 27.99 176,041 +0.00(+0.00%)
Sep 13, 2019 28.17 28.19 27.94 27.99 127,623 -0.12(-0.42%)
Sep 12, 2019 28.17 28.18 28.04 28.11 281,118 +0.03(+0.12%)
Sep 11, 2019 27.92 28.07 27.77 28.07 165,289 +0.21(+0.76%)
Sep 10, 2019 27.81 27.86 27.66 27.86 374,158 +0.07(+0.24%)
Sep 09, 2019 27.75 27.80 27.69 27.80 397,541 +0.06(+0.21%)
Sep 06, 2019 27.76 27.77 27.69 27.74 118,473 +0.08(+0.30%)
Sep 05, 2019 27.68 27.71 27.59 27.65 184,529 +0.03(+0.12%)
Sep 04, 2019 27.65 27.65 27.48 27.62 122,180 +0.19(+0.67%)
Sep 03, 2019 27.29 27.43 27.17 27.43 78,942 +0.12(+0.44%)
Aug 30, 2019 27.40 27.41 27.29 27.31 52,523 +0.05(+0.18%)
Aug 29, 2019 27.16 27.27 27.10 27.27 73,861 +0.23(+0.84%)
Aug 28, 2019 26.82 27.05 26.82 27.04 75,665 +0.17(+0.63%)
Aug 27, 2019 27.10 27.17 26.87 26.87 109,464 -0.11(-0.41%)
Aug 26, 2019 26.90 26.98 26.79 26.98 94,299 +0.23(+0.85%)
Aug 23, 2019 27.21 27.27 26.63 26.75 124,771 -0.45(-1.67%)
Aug 22, 2019 27.27 27.27 27.05 27.21 79,250 +0.03(+0.12%)
Aug 21, 2019 27.18 27.18 27.06 27.17 92,452 +0.17(+0.62%)
Aug 20, 2019 27.26 27.26 26.99 27.00 58,072 -0.23(-0.83%)
Aug 19, 2019 27.22 27.27 27.12 27.23 56,651 +0.29(+1.09%)
Aug 16, 2019 26.76 27.00 26.74 26.94 34,460 +0.27(+1.01%)
Aug 15, 2019 26.61 26.71 26.48 26.67 112,174 +0.18(+0.67%)
Aug 14, 2019 26.87 26.87 26.47 26.49 76,248 -0.56(-2.05%)
Aug 13, 2019 26.88 27.13 26.82 27.05 56,528 +0.22(+0.82%)
Aug 12, 2019 27.05 27.05 26.73 26.83 31,651 -0.22(-0.81%)
Aug 09, 2019 27.10 27.13 26.86 27.05 116,334 -0.07(-0.25%)
Aug 08, 2019 26.79 27.11 26.72 27.11 65,947 +0.40(+1.51%)
Aug 07, 2019 26.58 26.80 26.31 26.71 70,035 +0.03(+0.13%)
Aug 06, 2019 26.54 26.68 26.32 26.68 70,108 +0.26(+0.98%)
Aug 05, 2019 26.80 26.80 26.18 26.42 158,855 -0.53(-1.96%)
Aug 02, 2019 27.07 27.07 26.89 26.95 73,141 -0.12(-0.43%)
Aug 01, 2019 27.07 27.32 27.00 27.06 74,848 -0.02(-0.06%)
Jul 31, 2019 27.31 27.32 27.03 27.08 41,009 -0.17(-0.63%)
Jul 30, 2019 27.35 27.35 27.22 27.25 102,232 -0.08(-0.29%)
Jul 29, 2019 27.37 27.38 27.27 27.33 89,615 +0.02(+0.06%)
Jul 26, 2019 27.13 27.32 27.12 27.32 221,925 +0.15(+0.56%)
Jul 25, 2019 27.23 27.23 27.06 27.17 35,077 -0.08(-0.31%)
Jul 24, 2019 27.17 27.25 27.10 27.25 40,899 +0.15(+0.56%)
Jul 23, 2019 27.06 27.11 26.93 27.10 36,333 +0.14(+0.53%)
Jul 22, 2019 27.10 27.10 26.90 26.96 131,524 -0.09(-0.34%)
Jul 19, 2019 27.35 27.35 27.03 27.05 37,404 -0.21(-0.77%)
Jul 18, 2019 27.21 27.29 27.03 27.26 118,066 +0.08(+0.28%)
Jul 17, 2019 27.30 27.38 27.18 27.18 97,144 -0.14(-0.52%)
Jul 16, 2019 27.43 27.43 27.26 27.32 110,768 -0.06(-0.21%)
Jul 15, 2019 27.42 27.42 27.34 27.38 48,084 +0.02(+0.06%)
Jul 12, 2019 27.40 27.40 27.29 27.37 65,040 +0.08(+0.31%)
Jul 11, 2019 27.43 27.43 27.16 27.28 46,078 -0.07(-0.25%)
Jul 10, 2019 27.43 27.46 27.33 27.35 59,706 +0.04(+0.15%)
Jul 09, 2019 27.28 27.32 27.20 27.31 110,794 -0.03(-0.09%)
Jul 08, 2019 27.40 27.40 27.26 27.33 213,120 -0.05(-0.18%)
Jul 05, 2019 27.45 27.45 27.15 27.38 49,197 -0.08(-0.27%)
Jul 03, 2019 27.22 27.46 27.22 27.46 23,228 +0.36(+1.31%)
Jul 02, 2019 27.03 27.11 26.96 27.10 69,709 +0.14(+0.52%)
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.