FinancialContent is the trusted provider of stock market information to the media industry.
Legg Low Vol HI Div ETF (NQ: LVHD)
32.36 USD  -0.08 (-0.26%)
Official Closing Price  /  Updated: 3:56 PM EDT, Jun 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 24, 2019 32.44 32.48 32.36 32.36 35,339 -0.08(-0.26%)
Jun 21, 2019 32.55 32.55 32.32 32.44 74,700 -0.06(-0.18%)
Jun 20, 2019 32.54 32.56 32.35 32.50 63,047 +0.17(+0.53%)
Jun 19, 2019 32.21 32.38 32.14 32.33 48,229 +0.18(+0.56%)
Jun 18, 2019 32.34 32.34 32.11 32.15 34,537 +0.03(+0.09%)
Jun 17, 2019 32.20 32.21 32.07 32.12 125,395 -0.04(-0.12%)
Jun 14, 2019 32.03 32.23 32.03 32.16 52,200 +0.11(+0.34%)
Jun 13, 2019 32.04 32.07 31.92 32.05 82,951 +0.10(+0.31%)
Jun 12, 2019 31.85 31.97 31.85 31.95 39,753 +0.14(+0.44%)
Jun 11, 2019 31.87 31.97 31.71 31.81 96,951 -0.02(-0.06%)
Jun 10, 2019 31.90 31.90 31.75 31.83 39,520 -0.02(-0.06%)
Jun 07, 2019 31.94 32.13 31.85 31.85 36,800 +0.06(+0.19%)
Jun 06, 2019 31.73 31.87 31.59 31.79 37,935 +0.12(+0.38%)
Jun 05, 2019 31.44 31.67 31.40 31.67 85,758 +0.37(+1.19%)
Jun 04, 2019 31.23 31.30 31.03 31.30 34,523 +0.22(+0.70%)
Jun 03, 2019 30.67 31.10 30.67 31.08 46,426 +0.37(+1.20%)
May 31, 2019 30.70 30.77 30.50 30.71 52,200 -0.17(-0.54%)
May 30, 2019 30.97 31.04 30.79 30.88 42,297 -0.02(-0.06%)
May 29, 2019 31.08 31.08 30.79 30.90 88,526 -0.29(-0.93%)
May 28, 2019 31.66 31.70 31.18 31.19 42,422 -0.44(-1.39%)
May 24, 2019 31.71 31.73 31.61 31.63 34,000 +0.02(+0.07%)
May 23, 2019 31.53 31.61 31.45 31.61 35,894 -0.06(-0.20%)
May 22, 2019 31.60 31.71 31.57 31.67 24,634 +0.02(+0.05%)
May 21, 2019 31.61 31.73 31.60 31.65 49,832 +0.13(+0.43%)
May 20, 2019 31.58 31.65 31.40 31.52 116,386 -0.06(-0.19%)
May 17, 2019 31.54 31.74 31.50 31.58 30,100 -0.04(-0.13%)
May 16, 2019 31.49 31.74 31.49 31.62 37,456 +0.19(+0.60%)
May 15, 2019 31.29 31.50 31.22 31.43 27,867 +0.09(+0.29%)
May 14, 2019 31.37 31.48 31.30 31.34 53,478 +0.05(+0.16%)
May 13, 2019 31.27 31.32 31.13 31.29 40,455 -0.21(-0.67%)
May 10, 2019 31.13 31.54 30.96 31.50 39,500 +0.30(+0.96%)
May 09, 2019 31.05 31.21 30.91 31.20 59,758 +0.03(+0.10%)
May 08, 2019 31.28 31.31 31.16 31.17 47,276 -0.19(-0.61%)
May 07, 2019 31.50 31.59 31.17 31.36 118,128 -0.36(-1.13%)
May 06, 2019 31.62 31.77 31.60 31.72 58,010 -0.16(-0.50%)
May 03, 2019 31.72 31.89 31.71 31.88 53,300 +0.24(+0.76%)
May 02, 2019 31.64 31.74 31.56 31.64 79,493 -0.29(-0.91%)
May 01, 2019 32.32 32.32 31.93 31.93 30,265 -0.42(-1.30%)
Apr 30, 2019 31.97 32.35 31.97 32.35 27,780 +0.36(+1.13%)
Apr 29, 2019 32.01 32.09 31.96 31.99 147,507 -0.04(-0.12%)
Apr 26, 2019 31.82 32.09 31.82 32.03 26,800 +0.28(+0.88%)
Apr 25, 2019 31.73 31.87 31.65 31.75 172,263 -0.16(-0.50%)
Apr 24, 2019 31.90 32.00 31.84 31.91 49,216 +0.03(+0.09%)
Apr 23, 2019 31.83 31.90 31.75 31.88 42,947 +0.08(+0.25%)
Apr 22, 2019 31.81 31.86 31.73 31.80 52,057 +0.00(+0.00%)
Apr 18, 2019 31.89 31.92 31.80 31.80 43,200 -0.09(-0.28%)
Apr 17, 2019 32.06 32.06 31.87 31.89 33,894 -0.06(-0.18%)
Apr 16, 2019 32.20 32.21 31.85 31.95 233,527 -0.15(-0.47%)
Apr 15, 2019 32.23 32.23 32.06 32.10 88,765 -0.04(-0.12%)
Apr 12, 2019 32.19 32.19 32.05 32.14 68,100 +0.06(+0.19%)
Apr 11, 2019 32.00 32.10 31.97 32.08 22,853 +0.10(+0.31%)
Apr 10, 2019 31.95 32.00 31.90 31.98 36,003 +0.09(+0.28%)
Apr 09, 2019 31.92 31.96 31.82 31.89 128,837 -0.11(-0.34%)
Apr 08, 2019 32.11 32.11 31.92 32.00 66,171 -0.07(-0.22%)
Apr 05, 2019 31.85 32.07 31.81 32.07 68,900 +0.22(+0.69%)
Apr 04, 2019 31.90 31.91 31.72 31.85 68,637 +0.00(+0.00%)
Apr 03, 2019 31.97 31.97 31.75 31.85 66,694 -0.02(-0.06%)
Apr 02, 2019 31.89 31.89 31.77 31.87 68,708 -0.03(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.