AB US Low Volatility Equity ETF (LOWV)
NYSEARCA: LOWV · Real-Time Price · USD
67.91
-0.33 (-0.48%)
Apr 25, 2025, 4:00 PM EDT - Market closed

LOWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202567.9168.8267.9168.8268.820.85%3,915
Apr 24, 202567.7568.2767.7568.2468.241.14%12,400
Apr 23, 202568.2968.2967.2467.4767.471.17%3,484
Apr 22, 202566.6866.6966.5066.6966.692.46%3,423
Apr 21, 202565.7765.7764.5065.0965.09-2.06%31,416
Apr 17, 202566.7866.9566.4566.4666.46-0.23%6,952
Apr 16, 202567.1567.2266.2866.6166.61-1.67%10,445
Apr 15, 202568.2268.2267.7467.7467.74-0.12%3,185
Apr 14, 202568.1168.1167.8267.8267.820.81%5,533
Apr 11, 202567.3967.3967.2867.2867.281.89%5,266
Apr 10, 202566.6966.6964.8566.0366.03-2.03%26,429
Apr 9, 202563.3067.4063.3067.4067.406.93%2,416
Apr 8, 202563.9463.9462.6063.0363.03-1.14%9,037
Apr 7, 202562.1971.9662.1963.7663.76-1.03%43,002
Apr 4, 202565.6565.6564.4264.4264.42-5.56%9,107
Apr 3, 202568.6168.7368.2168.2168.21-2.85%6,963
Apr 2, 202569.8370.2169.8370.2170.210.51%34,304
Apr 1, 202569.9869.9869.5769.8669.860.15%1,905
Mar 31, 202568.6069.7568.6069.7569.75-0.01%2,538
Mar 28, 202569.7269.7669.2969.7669.76-1.23%5,785
Mar 27, 202570.4170.6370.3870.6370.630.33%8,614
Mar 26, 202570.7170.7570.3470.4070.40-0.51%4,533
Mar 25, 202570.9770.9770.6170.7670.760.13%103,460
Mar 24, 202570.5170.6770.5170.6770.671.10%3,130
Mar 21, 202569.5069.9069.5069.9069.90-0.13%2,812
Mar 20, 202570.2470.3769.8569.9969.99-0.21%4,902
Mar 19, 202569.8570.3369.7470.1470.140.63%21,059
Mar 18, 202569.9069.9069.5969.7069.70-1.37%5,499
Mar 17, 202570.0070.6770.0070.6770.671.37%3,679
Mar 14, 202569.4569.7169.4569.7169.711.77%4,191
Mar 13, 202568.8168.8168.5068.5068.50-1.18%11,876
Mar 12, 202569.1769.3968.8369.3269.320.11%2,949
Mar 11, 202569.7169.7169.2069.2569.25-0.78%10,042
Mar 10, 202570.5570.6169.3469.7969.79-1.96%43,537
Mar 7, 202571.1571.1870.9471.1871.180.72%5,549
Mar 6, 202571.1171.1870.4870.6770.67-1.41%1,822
Mar 5, 202570.9671.8370.9671.6971.690.81%5,663
Mar 4, 202571.1671.7271.0971.1171.03-0.90%4,811
Mar 3, 202572.5272.5971.7671.7671.67-0.71%1,639
Feb 28, 202571.2272.2771.2272.2772.181.11%684
Feb 27, 202572.3472.3971.4871.4871.39-1.06%6,772
Feb 26, 202572.6372.6372.1672.2472.160.05%2,170
Feb 25, 202572.0572.2072.0572.2072.120.07%2,447
Feb 24, 202572.1872.5072.1572.1572.07-0.07%8,897
Feb 21, 202572.8872.8872.1872.2072.12-1.19%4,999
Feb 20, 202572.8373.0872.7973.0772.99-0.26%20,126
Feb 19, 202573.2173.2673.1873.2673.180.33%1,925
Feb 18, 202573.1473.1472.8473.0272.940.18%7,940
Feb 14, 202573.0773.0772.8972.8972.81-0.37%5,116
Feb 13, 202572.9773.1772.8373.1773.080.67%2,442