AB US Low Volatility Equity ETF (LOWV)
NYSEARCA: LOWV · Real-Time Price · USD
75.42
0.00 (0.00%)
Jul 7, 2025, 4:00 PM - Market open
LOWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 75.87 | 75.87 | 75.26 | 75.42 | 75.42 | -0.59% | 3,854 |
| Jul 3, 2025 | 75.71 | 75.90 | 75.70 | 75.86 | 75.86 | 1.01% | 8,347 |
| Jul 2, 2025 | 74.85 | 75.11 | 74.85 | 75.11 | 75.11 | -0.02% | 4,210 |
| Jul 1, 2025 | 75.13 | 75.17 | 74.93 | 75.12 | 75.12 | 0.01% | 9,232 |
| Jun 30, 2025 | 74.80 | 75.11 | 74.68 | 75.11 | 75.11 | 0.85% | 4,056 |
| Jun 27, 2025 | 74.49 | 74.66 | 74.16 | 74.48 | 74.48 | 0.10% | 5,784 |
| Jun 26, 2025 | 73.98 | 74.40 | 73.95 | 74.40 | 74.40 | 1.17% | 7,003 |
| Jun 25, 2025 | 73.55 | 73.55 | 73.54 | 73.54 | 73.54 | -0.28% | 4,160 |
| Jun 24, 2025 | 73.49 | 73.77 | 73.49 | 73.75 | 73.75 | 0.93% | 4,524 |
| Jun 23, 2025 | 72.67 | 73.07 | 72.49 | 73.07 | 73.07 | 0.89% | 3,936 |
| Jun 20, 2025 | 72.50 | 72.51 | 72.36 | 72.43 | 72.43 | -0.58% | 4,513 |
| Jun 18, 2025 | 73.10 | 73.12 | 72.82 | 72.85 | 72.64 | -0.33% | 18,280 |
| Jun 17, 2025 | 73.41 | 73.41 | 73.09 | 73.09 | 72.88 | -0.72% | 11,721 |
| Jun 16, 2025 | 73.85 | 73.85 | 73.57 | 73.62 | 73.41 | 0.74% | 8,279 |
| Jun 13, 2025 | 73.56 | 73.70 | 73.08 | 73.08 | 72.87 | -1.48% | 2,561 |
| Jun 12, 2025 | 73.49 | 74.18 | 73.49 | 74.18 | 73.97 | 0.87% | 6,290 |
| Jun 11, 2025 | 73.64 | 73.85 | 73.50 | 73.54 | 73.33 | -0.08% | 6,428 |
| Jun 10, 2025 | 73.47 | 73.70 | 73.47 | 73.60 | 73.38 | 0.17% | 10,193 |
| Jun 9, 2025 | 73.44 | 73.63 | 73.44 | 73.47 | 73.26 | -0.64% | 11,104 |
| Jun 6, 2025 | 73.31 | 73.94 | 73.31 | 73.94 | 73.73 | 1.06% | 4,497 |
| Jun 5, 2025 | 73.41 | 73.69 | 73.11 | 73.17 | 72.96 | -0.27% | 4,416 |
| Jun 4, 2025 | 73.28 | 73.41 | 73.28 | 73.37 | 73.16 | 0.27% | 29,222 |
| Jun 3, 2025 | 72.79 | 73.17 | 72.79 | 73.17 | 72.96 | 0.40% | 3,306 |
| Jun 2, 2025 | 72.44 | 72.88 | 72.44 | 72.88 | 72.67 | 0.24% | 11,555 |
| May 30, 2025 | 72.48 | 72.71 | 72.11 | 72.71 | 72.50 | 0.26% | 8,931 |
| May 29, 2025 | 72.40 | 72.52 | 72.34 | 72.52 | 72.31 | 0.24% | 5,405 |
| May 28, 2025 | 72.60 | 72.60 | 72.34 | 72.34 | 72.14 | -0.42% | 4,207 |
| May 27, 2025 | 72.42 | 72.67 | 72.42 | 72.65 | 72.44 | 1.54% | 11,893 |
| May 23, 2025 | 71.63 | 71.71 | 71.55 | 71.55 | 71.34 | -0.45% | 2,199 |
| May 22, 2025 | 71.93 | 72.18 | 71.87 | 71.87 | 71.66 | -0.08% | 4,909 |
| May 21, 2025 | 72.50 | 72.70 | 71.89 | 71.92 | 71.72 | -1.06% | 5,392 |
| May 20, 2025 | 72.80 | 72.80 | 72.54 | 72.69 | 72.48 | -0.17% | 2,491 |
| May 19, 2025 | 72.78 | 72.89 | 72.74 | 72.81 | 72.60 | 0.46% | 20,604 |
| May 16, 2025 | 72.05 | 72.50 | 72.05 | 72.48 | 72.27 | 0.87% | 3,353 |
| May 15, 2025 | 71.64 | 71.86 | 71.64 | 71.86 | 71.65 | 0.53% | 7,226 |
| May 14, 2025 | 71.49 | 71.49 | 71.48 | 71.48 | 71.27 | -0.29% | 5,551 |
| May 13, 2025 | 71.71 | 71.86 | 71.68 | 71.68 | 71.47 | 0.40% | 28,985 |
| May 12, 2025 | 71.22 | 71.40 | 71.03 | 71.40 | 71.19 | 1.99% | 1,841 |
| May 9, 2025 | 70.03 | 70.19 | 69.99 | 70.00 | 69.80 | -0.10% | 5,510 |
| May 8, 2025 | 70.58 | 70.59 | 70.07 | 70.07 | 69.87 | -0.09% | 1,906 |
| May 7, 2025 | 70.18 | 70.18 | 70.08 | 70.13 | 69.93 | 0.13% | 2,475 |
| May 6, 2025 | 70.14 | 70.39 | 70.04 | 70.04 | 69.83 | -0.71% | 3,721 |
| May 5, 2025 | 70.52 | 70.85 | 70.52 | 70.54 | 70.34 | -0.17% | 11,658 |
| May 2, 2025 | 70.89 | 70.89 | 70.56 | 70.66 | 70.46 | 1.00% | 6,140 |
| May 1, 2025 | 70.20 | 70.20 | 69.90 | 69.96 | 69.76 | 0.36% | 4,900 |
| Apr 30, 2025 | 68.99 | 69.71 | 68.99 | 69.71 | 69.51 | 0.87% | 9,945 |
| Apr 29, 2025 | 68.90 | 69.23 | 68.87 | 69.11 | 68.91 | 0.64% | 5,369 |
| Apr 28, 2025 | 68.19 | 68.67 | 68.16 | 68.67 | 68.47 | -0.22% | 4,028 |
| Apr 25, 2025 | 67.91 | 68.82 | 67.91 | 68.82 | 68.62 | 0.85% | 3,915 |
| Apr 24, 2025 | 67.75 | 68.27 | 67.75 | 68.24 | 68.04 | 1.14% | 12,400 |