AB US Low Volatility Equity ETF (LOWV)
NYSEARCA: LOWV · Real-Time Price · USD
78.82
+0.14 (0.18%)
Oct 3, 2025, 4:00 PM EDT - Market closed
LOWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 78.82 | 79.05 | 78.82 | 78.82 | 78.82 | 0.17% | 3,752 |
| Oct 2, 2025 | 78.66 | 78.80 | 78.65 | 78.69 | 78.69 | -0.13% | 6,091 |
| Oct 1, 2025 | 80.12 | 80.12 | 78.66 | 78.79 | 78.79 | 0.22% | 4,008 |
| Sep 30, 2025 | 78.19 | 78.62 | 78.19 | 78.62 | 78.62 | 0.44% | 4,912 |
| Sep 29, 2025 | 78.45 | 78.50 | 78.21 | 78.27 | 78.27 | 0.17% | 5,748 |
| Sep 26, 2025 | 77.96 | 78.14 | 77.73 | 78.14 | 78.14 | 0.68% | 4,262 |
| Sep 25, 2025 | 77.69 | 77.70 | 77.57 | 77.62 | 77.62 | -1.27% | 13,497 |
| Sep 24, 2025 | 78.08 | 78.61 | 78.08 | 78.61 | 78.61 | 0.47% | 9,790 |
| Sep 23, 2025 | 78.29 | 78.29 | 78.14 | 78.24 | 78.24 | -0.50% | 7,509 |
| Sep 22, 2025 | 78.32 | 78.65 | 78.30 | 78.63 | 78.63 | 0.23% | 3,800 |
| Sep 19, 2025 | 78.35 | 78.45 | 78.20 | 78.45 | 78.45 | 0.23% | 9,835 |
| Sep 18, 2025 | 78.52 | 78.57 | 78.22 | 78.27 | 78.09 | 0.02% | 3,944 |
| Sep 17, 2025 | 78.19 | 78.36 | 78.07 | 78.25 | 78.08 | 0.03% | 2,458 |
| Sep 16, 2025 | 78.22 | 78.36 | 78.19 | 78.23 | 78.05 | -0.19% | 2,896 |
| Sep 15, 2025 | 78.30 | 78.46 | 78.30 | 78.38 | 78.20 | 0.18% | 7,527 |
| Sep 12, 2025 | 78.39 | 78.43 | 78.23 | 78.23 | 78.06 | -0.29% | 2,255 |
| Sep 11, 2025 | 78.27 | 78.49 | 78.27 | 78.46 | 78.29 | 0.85% | 7,970 |
| Sep 10, 2025 | 78.19 | 78.19 | 77.71 | 77.80 | 77.63 | 0.53% | 4,125 |
| Sep 9, 2025 | 77.27 | 77.39 | 77.20 | 77.39 | 77.22 | 0.25% | 5,023 |
| Sep 8, 2025 | 77.15 | 77.26 | 77.11 | 77.20 | 77.03 | -0.12% | 8,657 |
| Sep 5, 2025 | 77.25 | 77.29 | 76.62 | 77.29 | 77.12 | 0.61% | 7,920 |
| Sep 4, 2025 | 76.42 | 76.82 | 76.42 | 76.82 | 76.65 | 0.56% | 2,593 |
| Sep 3, 2025 | 76.36 | 76.40 | 76.09 | 76.40 | 76.23 | 0.46% | 4,586 |
| Sep 2, 2025 | 76.01 | 76.05 | 75.52 | 76.05 | 75.88 | -0.53% | 11,015 |
| Aug 29, 2025 | 76.40 | 76.48 | 76.40 | 76.46 | 76.29 | -0.52% | 2,169 |
| Aug 28, 2025 | 76.73 | 76.93 | 76.69 | 76.86 | 76.69 | 0.20% | 6,922 |
| Aug 27, 2025 | 76.62 | 76.70 | 76.61 | 76.70 | 76.53 | 0.24% | 14,778 |
| Aug 26, 2025 | 76.40 | 76.52 | 76.35 | 76.52 | 76.35 | 0.07% | 6,715 |
| Aug 25, 2025 | 76.84 | 76.84 | 76.47 | 76.47 | 76.30 | -0.45% | 6,766 |
| Aug 22, 2025 | 76.46 | 76.88 | 76.46 | 76.81 | 76.64 | 0.91% | 4,253 |
| Aug 21, 2025 | 76.16 | 76.21 | 76.05 | 76.12 | 75.95 | -0.32% | 3,724 |
| Aug 20, 2025 | 76.07 | 76.36 | 75.97 | 76.36 | 76.19 | 0.22% | 6,396 |
| Aug 19, 2025 | 76.41 | 76.41 | 76.18 | 76.20 | 76.03 | -0.41% | 10,877 |
| Aug 18, 2025 | 76.24 | 76.51 | 76.24 | 76.51 | 76.34 | -0.06% | 6,927 |
| Aug 15, 2025 | 76.58 | 76.67 | 76.54 | 76.55 | 76.38 | 0.05% | 2,733 |
| Aug 14, 2025 | 76.57 | 76.57 | 76.40 | 76.51 | 76.34 | -0.04% | 4,427 |
| Aug 13, 2025 | 76.62 | 76.62 | 76.44 | 76.54 | 76.37 | 0.47% | 5,259 |
| Aug 12, 2025 | 76.00 | 76.18 | 76.00 | 76.18 | 76.01 | 0.32% | 6,331 |
| Aug 11, 2025 | 75.85 | 76.06 | 75.81 | 75.94 | 75.77 | - | 9,296 |
| Aug 8, 2025 | 75.82 | 76.03 | 75.82 | 75.94 | 75.77 | 0.61% | 1,925 |
| Aug 7, 2025 | 75.18 | 75.48 | 75.18 | 75.48 | 75.31 | -0.42% | 3,493 |
| Aug 6, 2025 | 75.72 | 75.84 | 75.62 | 75.80 | 75.63 | 0.70% | 4,038 |
| Aug 5, 2025 | 75.66 | 75.70 | 75.27 | 75.27 | 75.10 | -0.49% | 6,212 |
| Aug 4, 2025 | 75.44 | 75.64 | 75.44 | 75.64 | 75.47 | 1.24% | 7,535 |
| Aug 1, 2025 | 74.71 | 74.76 | 74.62 | 74.71 | 74.55 | -1.20% | 6,355 |
| Jul 31, 2025 | 76.48 | 76.48 | 75.62 | 75.62 | 75.45 | -0.22% | 7,350 |
| Jul 30, 2025 | 76.06 | 76.12 | 75.64 | 75.79 | 75.62 | -0.16% | 7,148 |
| Jul 29, 2025 | 76.19 | 76.19 | 75.90 | 75.91 | 75.74 | -0.02% | 98,125 |
| Jul 28, 2025 | 76.16 | 76.16 | 75.83 | 75.93 | 75.76 | -0.36% | 2,230 |
| Jul 25, 2025 | 76.05 | 76.35 | 76.05 | 76.20 | 76.03 | 0.11% | 8,977 |