AB US Low Volatility Equity ETF (LOWV)
NYSEARCA: LOWV · Real-Time Price · USD
77.29
+0.47 (0.61%)
Sep 5, 2025, 4:00 PM - Market closed
LOWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 77.25 | 77.29 | 76.62 | 77.29 | 77.29 | 0.61% | 7,920 |
| Sep 4, 2025 | 76.42 | 76.82 | 76.42 | 76.82 | 76.82 | 0.56% | 2,593 |
| Sep 3, 2025 | 76.36 | 76.40 | 76.09 | 76.40 | 76.40 | 0.46% | 4,586 |
| Sep 2, 2025 | 76.01 | 76.05 | 75.52 | 76.05 | 76.05 | -0.53% | 11,015 |
| Aug 29, 2025 | 76.40 | 76.48 | 76.40 | 76.46 | 76.46 | -0.52% | 2,169 |
| Aug 28, 2025 | 76.73 | 76.93 | 76.69 | 76.86 | 76.86 | 0.20% | 6,922 |
| Aug 27, 2025 | 76.62 | 76.70 | 76.61 | 76.70 | 76.70 | 0.24% | 14,778 |
| Aug 26, 2025 | 76.40 | 76.52 | 76.35 | 76.52 | 76.52 | 0.07% | 6,715 |
| Aug 25, 2025 | 76.84 | 76.84 | 76.47 | 76.47 | 76.47 | -0.45% | 6,766 |
| Aug 22, 2025 | 76.46 | 76.88 | 76.46 | 76.81 | 76.81 | 0.91% | 4,253 |
| Aug 21, 2025 | 76.16 | 76.21 | 76.05 | 76.12 | 76.12 | -0.32% | 3,724 |
| Aug 20, 2025 | 76.07 | 76.36 | 75.97 | 76.36 | 76.36 | 0.22% | 6,396 |
| Aug 19, 2025 | 76.41 | 76.41 | 76.18 | 76.20 | 76.20 | -0.41% | 10,877 |
| Aug 18, 2025 | 76.24 | 76.51 | 76.24 | 76.51 | 76.51 | -0.06% | 6,927 |
| Aug 15, 2025 | 76.58 | 76.67 | 76.54 | 76.55 | 76.55 | 0.05% | 2,733 |
| Aug 14, 2025 | 76.57 | 76.57 | 76.40 | 76.51 | 76.51 | -0.04% | 4,427 |
| Aug 13, 2025 | 76.62 | 76.62 | 76.44 | 76.54 | 76.54 | 0.47% | 5,259 |
| Aug 12, 2025 | 76.00 | 76.18 | 76.00 | 76.18 | 76.18 | 0.32% | 6,331 |
| Aug 11, 2025 | 75.85 | 76.06 | 75.81 | 75.94 | 75.94 | - | 9,296 |
| Aug 8, 2025 | 75.82 | 76.03 | 75.82 | 75.94 | 75.94 | 0.61% | 1,925 |
| Aug 7, 2025 | 75.18 | 75.48 | 75.18 | 75.48 | 75.48 | -0.42% | 3,493 |
| Aug 6, 2025 | 75.72 | 75.84 | 75.62 | 75.80 | 75.80 | 0.70% | 4,038 |
| Aug 5, 2025 | 75.66 | 75.70 | 75.27 | 75.27 | 75.27 | -0.49% | 6,212 |
| Aug 4, 2025 | 75.44 | 75.64 | 75.44 | 75.64 | 75.64 | 1.24% | 7,535 |
| Aug 1, 2025 | 74.71 | 74.76 | 74.62 | 74.71 | 74.71 | -1.20% | 6,355 |
| Jul 31, 2025 | 76.48 | 76.48 | 75.62 | 75.62 | 75.62 | -0.22% | 7,350 |
| Jul 30, 2025 | 76.06 | 76.12 | 75.64 | 75.79 | 75.79 | -0.16% | 7,148 |
| Jul 29, 2025 | 76.19 | 76.19 | 75.90 | 75.91 | 75.91 | -0.02% | 98,125 |
| Jul 28, 2025 | 76.16 | 76.16 | 75.83 | 75.93 | 75.93 | -0.36% | 2,230 |
| Jul 25, 2025 | 76.05 | 76.35 | 76.05 | 76.20 | 76.20 | 0.11% | 8,977 |
| Jul 24, 2025 | 76.18 | 76.21 | 76.12 | 76.12 | 76.12 | 0.35% | 2,248 |
| Jul 23, 2025 | 75.51 | 75.85 | 75.51 | 75.85 | 75.85 | 0.39% | 5,298 |
| Jul 22, 2025 | 75.34 | 75.56 | 75.34 | 75.56 | 75.56 | 0.14% | 9,628 |
| Jul 21, 2025 | 75.57 | 75.79 | 75.45 | 75.45 | 75.45 | 0.10% | 2,061 |
| Jul 18, 2025 | 75.40 | 75.40 | 75.35 | 75.38 | 75.38 | -0.14% | 4,471 |
| Jul 17, 2025 | 75.48 | 75.58 | 75.48 | 75.49 | 75.49 | 0.61% | 10,101 |
| Jul 16, 2025 | 74.80 | 75.03 | 74.74 | 75.03 | 75.03 | 0.33% | 2,274 |
| Jul 15, 2025 | 75.15 | 75.15 | 74.78 | 74.78 | 74.78 | -0.45% | 6,392 |
| Jul 14, 2025 | 75.16 | 75.17 | 75.12 | 75.12 | 75.12 | 0.26% | 12,637 |
| Jul 11, 2025 | 75.11 | 75.11 | 74.93 | 74.93 | 74.93 | -0.67% | 8,883 |
| Jul 10, 2025 | 75.55 | 75.58 | 75.34 | 75.44 | 75.44 | -0.12% | 1,170 |
| Jul 9, 2025 | 75.30 | 75.52 | 75.30 | 75.52 | 75.52 | 0.43% | 2,507 |
| Jul 8, 2025 | 75.39 | 75.39 | 75.20 | 75.20 | 75.20 | -0.29% | 5,961 |
| 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 |