LVOL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 51.1952 | 0.58 | 1.14% | 50.97 | 51.1952 | 50.97 | 77 |
Mar 26 2024 | 50.6183 | 0.04 | 0.08% | 50.79 | 50.79 | 50.6183 | 2,089 |
Mar 25 2024 | 50.576 | -0.33 | -0.64% | 50.73 | 50.73 | 50.576 | 265 |
Mar 22 2024 | 50.9039 | -0.20 | -0.39% | 50.9039 | 50.9039 | 50.9039 | 32 |
Mar 21 2024 | 51.1045 | -0.20 | -0.38% | 51.35 | 51.35 | 51.1045 | 1,002 |
Mar 20 2024 | 51.2997 | 0.26 | 0.52% | 51.09 | 51.2997 | 51.09 | 241 |
Mar 19 2024 | 51.0363 | 0.31 | 0.61% | 50.84 | 51.0363 | 50.84 | 740 |
Mar 18 2024 | 50.7285 | 0.16 | 0.31% | 50.96 | 50.96 | 50.7285 | 210 |
Mar 15 2024 | 50.5696 | -0.37 | -0.73% | 50.5696 | 50.5696 | 50.5696 | 71 |
Mar 14 2024 | 50.9405 | -0.10 | -0.20% | 50.9405 | 50.9405 | 50.9405 | 0 |
Mar 13 2024 | 51.042 | -0.08 | -0.16% | 51.042 | 51.042 | 51.042 | 1 |
Mar 12 2024 | 51.1248 | 0.37 | 0.73% | 51.02 | 51.1248 | 51.02 | 234 |
Mar 11 2024 | 50.7566 | 0.13 | 0.25% | 50.7566 | 50.7566 | 50.7566 | 92 |
Mar 08 2024 | 50.6288 | -0.17 | -0.33% | 50.75 | 50.75 | 50.6288 | 2,763 |
Mar 07 2024 | 50.7952 | 0.18 | 0.36% | 50.78 | 50.85 | 50.78 | 112 |
Mar 06 2024 | 50.6137 | 0.23 | 0.46% | 50.6137 | 50.6137 | 50.6137 | 5 |
Mar 05 2024 | 50.3795 | -0.41 | -0.81% | 50.56 | 50.56 | 50.32 | 675 |
Mar 04 2024 | 50.7934 | -0.01 | -0.02% | 50.75 | 50.7934 | 50.75 | 336 |
Mar 01 2024 | 50.8054 | 0.07 | 0.13% | 50.72 | 50.8054 | 50.72 | 1,967 |
Feb 29 2024 | 50.7373 | -0.04 | -0.09% | 50.7373 | 50.7373 | 50.7373 | 7 |
Feb 28 2024 | 50.7814 | 0.06 | 0.13% | 50.7814 | 50.7814 | 50.7814 | 3 |
Feb 27 2024 | 50.7173 | -0.02 | -0.05% | 50.7173 | 50.7173 | 50.7173 | 2 |
Feb 26 2024 | 50.7418 | -0.24 | -0.48% | 50.85 | 50.85 | 50.7418 | 394 |
Feb 23 2024 | 50.9859 | 0.17 | 0.34% | 50.9859 | 50.9859 | 50.9859 | 0 |
Feb 22 2024 | 50.8121 | 0.73 | 1.47% | 50.8121 | 50.8121 | 50.8121 | 2 |
Feb 21 2024 | 50.0775 | 0.23 | 0.46% | 50.02 | 50.0775 | 50.02 | 275 |
Feb 20 2024 | 49.8472 | -0.07 | -0.14% | 49.8472 | 49.8472 | 49.8472 | 0 |
Feb 16 2024 | 49.9157 | -0.12 | -0.24% | 49.98 | 49.98 | 49.9157 | 669 |
Feb 15 2024 | 50.0375 | 0.32 | 0.64% | 49.60 | 50.0375 | 49.60 | 1,060 |
Feb 14 2024 | 49.7205 | 0.37 | 0.75% | 49.62 | 49.7205 | 49.40 | 122 |
Feb 13 2024 | 49.3501 | -0.47 | -0.95% | 49.44 | 49.44 | 49.3501 | 538 |
Feb 12 2024 | 49.8238 | -0.10 | -0.20% | 49.8238 | 49.8238 | 49.8238 | 0 |
Feb 09 2024 | 49.9223 | 0.10 | 0.20% | 49.9223 | 49.9223 | 49.9223 | 0 |
Feb 08 2024 | 49.8205 | -0.05 | -0.10% | 49.8205 | 49.8205 | 49.8205 | 69 |
Feb 07 2024 | 49.8686 | 0.20 | 0.40% | 49.8686 | 49.8686 | 49.8686 | 0 |
Feb 06 2024 | 49.6719 | 0.19 | 0.38% | 49.63 | 49.6719 | 49.63 | 71 |
Feb 05 2024 | 49.486 | -0.30 | -0.59% | 49.77 | 49.77 | 49.486 | 356 |
Feb 02 2024 | 49.7813 | 0.07 | 0.14% | 49.73 | 49.7813 | 49.73 | 4 |
Feb 01 2024 | 49.7133 | 0.49 | 1.00% | 49.35 | 49.7133 | 49.35 | 5,889 |
Jan 31 2024 | 49.2201 | -0.54 | -1.09% | 49.63 | 49.63 | 49.2201 | 338 |
Jan 30 2024 | 49.7604 | 0.16 | 0.33% | 49.66 | 49.7604 | 49.66 | 1,537 |
Jan 29 2024 | 49.5956 | 0.23 | 0.46% | 49.5956 | 49.5956 | 49.5956 | 1 |
Jan 26 2024 | 49.3678 | 0.00 | -0.01% | 49.3678 | 49.3678 | 49.3678 | 1 |
Jan 25 2024 | 49.3709 | 0.25 | 0.51% | 49.3709 | 49.3709 | 49.3709 | 0 |
Jan 24 2024 | 49.1225 | -0.01 | -0.01% | 49.38 | 49.38 | 49.1225 | 226 |
Jan 23 2024 | 49.1295 | 0.19 | 0.38% | 49.1295 | 49.1295 | 49.1295 | 0 |
Jan 22 2024 | 48.9432 | 0.13 | 0.27% | 49.02 | 49.02 | 48.9432 | 1,763 |
Jan 19 2024 | 48.8115 | 0.45 | 0.94% | 48.51 | 48.8115 | 48.51 | 563 |
Jan 18 2024 | 48.3574 | 0.40 | 0.83% | 48.10 | 48.3574 | 48.10 | 660 |
Jan 17 2024 | 47.9608 | -0.07 | -0.14% | 47.9608 | 47.9608 | 47.9608 | 72 |
Jan 16 2024 | 48.0289 | -0.20 | -0.42% | 48.0289 | 48.0289 | 48.0289 | 16 |
Jan 12 2024 | 48.2334 | 0.25 | 0.52% | 48.2334 | 48.2334 | 48.2334 | 0 |
Jan 11 2024 | 47.9827 | 0.04 | 0.09% | 47.9827 | 47.9827 | 47.9827 | 0 |
Jan 10 2024 | 47.941 | 0.24 | 0.51% | 47.941 | 47.941 | 47.941 | 135 |
Jan 09 2024 | 47.6982 | -0.09 | -0.18% | 47.60 | 47.6982 | 47.60 | 25 |
Jan 08 2024 | 47.7849 | 0.45 | 0.95% | 47.7849 | 47.7849 | 47.7849 | 42 |
Jan 05 2024 | 47.3332 | -0.05 | -0.11% | 47.3332 | 47.3332 | 47.3332 | 14 |
Jan 04 2024 | 47.3843 | -0.09 | -0.20% | 47.62 | 47.62 | 47.3843 | 630 |
Jan 03 2024 | 47.4787 | -0.27 | -0.56% | 47.54 | 47.54 | 47.4787 | 6 |
Jan 02 2024 | 47.7455 | -0.13 | -0.27% | 47.76 | 47.76 | 47.7455 | 386 |
Dec 29 2023 | 47.877 | 0.00 | 0.01% | 47.91 | 47.91 | 47.73 | 312 |