AB US Low Volatility Equity ETF (LOWV)
NYSEARCA: LOWV · Real-Time Price · USD
71.93
+0.01 (0.01%)
May 22, 2025, 10:05 AM - Market open
LOWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 72.50 | 72.70 | 71.89 | 71.92 | 71.92 | -1.06% | 5,392 |
| May 20, 2025 | 72.80 | 72.80 | 72.54 | 72.69 | 72.69 | -0.17% | 2,491 |
| May 19, 2025 | 72.78 | 72.89 | 72.74 | 72.81 | 72.81 | 0.46% | 20,604 |
| May 16, 2025 | 72.05 | 72.50 | 72.05 | 72.48 | 72.48 | 0.87% | 3,353 |
| May 15, 2025 | 71.64 | 71.86 | 71.64 | 71.86 | 71.86 | 0.53% | 7,226 |
| May 14, 2025 | 71.49 | 71.49 | 71.48 | 71.48 | 71.48 | -0.29% | 5,551 |
| May 13, 2025 | 71.71 | 71.86 | 71.68 | 71.68 | 71.68 | 0.40% | 28,985 |
| May 12, 2025 | 71.22 | 71.40 | 71.03 | 71.40 | 71.40 | 1.99% | 1,841 |
| May 9, 2025 | 70.03 | 70.19 | 69.99 | 70.00 | 70.00 | -0.10% | 5,510 |
| May 8, 2025 | 70.58 | 70.59 | 70.07 | 70.07 | 70.07 | -0.09% | 1,906 |
| May 7, 2025 | 70.18 | 70.18 | 70.08 | 70.13 | 70.13 | 0.13% | 2,475 |
| May 6, 2025 | 70.14 | 70.39 | 70.04 | 70.04 | 70.04 | -0.71% | 3,721 |
| May 5, 2025 | 70.52 | 70.85 | 70.52 | 70.54 | 70.54 | -0.17% | 11,658 |
| May 2, 2025 | 70.89 | 70.89 | 70.56 | 70.66 | 70.66 | 1.00% | 6,140 |
| May 1, 2025 | 70.20 | 70.20 | 69.90 | 69.96 | 69.96 | 0.36% | 4,900 |
| Apr 30, 2025 | 68.99 | 69.71 | 68.99 | 69.71 | 69.71 | 0.87% | 9,945 |
| Apr 29, 2025 | 68.90 | 69.23 | 68.87 | 69.11 | 69.11 | 0.64% | 5,369 |
| Apr 28, 2025 | 68.19 | 68.67 | 68.16 | 68.67 | 68.67 | -0.22% | 4,028 |
| Apr 25, 2025 | 67.91 | 68.82 | 67.91 | 68.82 | 68.82 | 0.85% | 3,915 |
| Apr 24, 2025 | 67.75 | 68.27 | 67.75 | 68.24 | 68.24 | 1.14% | 12,400 |
| Apr 23, 2025 | 68.29 | 68.29 | 67.24 | 67.47 | 67.47 | 1.17% | 3,484 |
| Apr 22, 2025 | 66.68 | 66.69 | 66.50 | 66.69 | 66.69 | 2.46% | 3,423 |
| Apr 21, 2025 | 65.77 | 65.77 | 64.50 | 65.09 | 65.09 | -2.06% | 31,416 |
| Apr 17, 2025 | 66.78 | 66.95 | 66.45 | 66.46 | 66.46 | -0.23% | 6,952 |
| Apr 16, 2025 | 67.15 | 67.22 | 66.28 | 66.61 | 66.61 | -1.67% | 10,445 |
| Apr 15, 2025 | 68.22 | 68.22 | 67.74 | 67.74 | 67.74 | -0.12% | 3,185 |
| Apr 14, 2025 | 68.11 | 68.11 | 67.82 | 67.82 | 67.82 | 0.81% | 5,533 |
| Apr 11, 2025 | 67.39 | 67.39 | 67.28 | 67.28 | 67.28 | 1.89% | 5,266 |
| Apr 10, 2025 | 66.69 | 66.69 | 64.85 | 66.03 | 66.03 | -2.03% | 26,429 |
| Apr 9, 2025 | 63.30 | 67.40 | 63.30 | 67.40 | 67.40 | 6.93% | 2,416 |
| Apr 8, 2025 | 63.94 | 63.94 | 62.60 | 63.03 | 63.03 | -1.14% | 9,037 |
| Apr 7, 2025 | 62.19 | 71.96 | 62.19 | 63.76 | 63.76 | -1.03% | 43,002 |
| Apr 4, 2025 | 65.65 | 65.65 | 64.42 | 64.42 | 64.42 | -5.56% | 9,107 |
| Apr 3, 2025 | 68.61 | 68.73 | 68.21 | 68.21 | 68.21 | -2.85% | 6,963 |
| Apr 2, 2025 | 69.83 | 70.21 | 69.83 | 70.21 | 70.21 | 0.51% | 34,304 |
| Apr 1, 2025 | 69.98 | 69.98 | 69.57 | 69.86 | 69.86 | 0.15% | 1,905 |
| Mar 31, 2025 | 68.60 | 69.75 | 68.60 | 69.75 | 69.75 | -0.01% | 2,538 |
| Mar 28, 2025 | 69.72 | 69.76 | 69.29 | 69.76 | 69.76 | -1.23% | 5,785 |
| Mar 27, 2025 | 70.41 | 70.63 | 70.38 | 70.63 | 70.63 | 0.33% | 8,614 |
| Mar 26, 2025 | 70.71 | 70.75 | 70.34 | 70.40 | 70.40 | -0.51% | 4,533 |
| Mar 25, 2025 | 70.97 | 70.97 | 70.61 | 70.76 | 70.76 | 0.13% | 103,460 |
| Mar 24, 2025 | 70.51 | 70.67 | 70.51 | 70.67 | 70.67 | 1.10% | 3,130 |
| Mar 21, 2025 | 69.50 | 69.90 | 69.50 | 69.90 | 69.90 | -0.13% | 2,812 |
| Mar 20, 2025 | 70.24 | 70.37 | 69.85 | 69.99 | 69.99 | -0.21% | 4,902 |
| Mar 19, 2025 | 69.85 | 70.33 | 69.74 | 70.14 | 70.14 | 0.63% | 21,059 |
| Mar 18, 2025 | 69.90 | 69.90 | 69.59 | 69.70 | 69.70 | -1.37% | 5,499 |
| Mar 17, 2025 | 70.00 | 70.67 | 70.00 | 70.67 | 70.67 | 1.37% | 3,679 |
| Mar 14, 2025 | 69.45 | 69.71 | 69.45 | 69.71 | 69.71 | 1.77% | 4,191 |
| Mar 13, 2025 | 68.81 | 68.81 | 68.50 | 68.50 | 68.50 | -1.18% | 11,876 |
| Mar 12, 2025 | 69.17 | 69.39 | 68.83 | 69.32 | 69.32 | 0.11% | 2,949 |