ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

LVOL American Century Low Volatility ETF

51.325
0.1298 (0.25%)
After Hours
Last Updated: 16:15:01
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock