American Century Low Volatility ETF (NY: LVOL )

51.58 -0.36 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 51.58 51.58 51.58 51.58 3 -0.36(-0.70%)
Aug 01, 2024 51.94 51.94 51.94 51.94 56 -0.29(-0.55%)
Jul 31, 2024 52.23 52.23 52.23 52.23 37 +0.17(+0.33%)
Jul 30, 2024 52.06 52.06 52.06 52.06 65 -0.03(-0.06%)
Jul 29, 2024 52.09 52.09 52.09 52.09 1 +0.23(+0.43%)
Jul 26, 2024 51.86 51.86 51.86 51.86 107 +0.53(+1.02%)
Jul 25, 2024 51.34 51.34 51.34 51.34 106 -0.11(-0.22%)
Jul 24, 2024 51.45 51.45 51.45 51.45 1 -0.80(-1.54%)
Jul 23, 2024 52.25 52.25 52.25 52.25 98 -0.19(-0.35%)
Jul 22, 2024 52.33 52.44 52.33 52.44 114 +0.45(+0.87%)
Jul 19, 2024 51.98 51.98 51.98 51.98 100 -0.47(-0.89%)
Jul 18, 2024 52.60 52.60 52.45 52.45 365 -0.40(-0.75%)
Jul 17, 2024 52.85 52.85 52.85 52.85 91 -0.13(-0.25%)
Jul 16, 2024 52.98 52.98 52.98 52.98 1 +0.45(+0.86%)
Jul 15, 2024 52.60 52.60 52.53 52.53 8,009 +0.16(+0.30%)
Jul 12, 2024 52.37 52.37 52.37 52.37 100 +0.38(+0.73%)
Jul 11, 2024 51.99 51.99 51.99 51.99 27 -0.02(-0.04%)
Jul 10, 2024 52.01 52.01 52.01 52.01 0 +0.47(+0.91%)
Jul 09, 2024 51.54 51.54 51.54 51.54 26 -0.14(-0.27%)
Jul 08, 2024 51.68 51.68 51.68 51.68 34 -0.08(-0.16%)
Jul 05, 2024 51.77 51.77 51.77 51.77 100 +0.33(+0.64%)
Jul 03, 2024 51.44 51.44 51.44 51.44 100 +0.06(+0.11%)
Jul 02, 2024 51.13 51.38 51.13 51.38 340 +0.27(+0.54%)
Jul 01, 2024 51.11 51.11 51.11 51.11 102 -0.09(-0.18%)
Jun 28, 2024 51.20 51.20 51.20 51.20 100 -0.23(-0.46%)
Jun 27, 2024 51.48 51.48 51.43 51.43 164 -0.07(-0.13%)
Jun 26, 2024 51.32 51.50 51.32 51.50 1,302 -0.04(-0.08%)
Jun 25, 2024 51.54 51.54 51.54 51.54 121 -0.18(-0.34%)
Jun 24, 2024 51.93 51.93 51.72 51.72 110 +0.08(+0.16%)
Jun 21, 2024 51.64 51.64 51.64 51.64 0 +0.15(+0.30%)
Jun 20, 2024 51.41 51.48 51.41 51.48 302 +0.18(+0.35%)
Jun 18, 2024 51.21 51.30 51.20 51.30 2,144 +0.11(+0.21%)
Jun 17, 2024 51.20 51.20 51.20 51.20 1 +0.52(+1.02%)
Jun 14, 2024 50.54 50.68 50.54 50.68 100 -0.16(-0.30%)
Jun 13, 2024 50.61 50.83 50.61 50.83 691 -0.03(-0.06%)
Jun 12, 2024 50.86 50.86 50.86 50.86 4 +0.31(+0.60%)
Jun 11, 2024 50.56 50.56 50.56 50.56 0 +0.22(+0.44%)
Jun 10, 2024 50.34 50.34 50.34 50.34 0 -0.02(-0.04%)
Jun 07, 2024 50.53 50.53 50.36 50.36 309 +0.05(+0.10%)
Jun 06, 2024 50.30 50.30 50.30 50.30 78 -0.00(-0.00%)
Jun 05, 2024 49.94 50.30 49.94 50.30 711 +0.26(+0.52%)
Jun 04, 2024 49.88 50.05 49.88 50.05 744 +0.24(+0.49%)
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.