AB US Low Volatility Equity ETF (LOWV)
NYSEARCA: LOWV · Real-Time Price · USD
72.88
+0.33 (0.46%)
Dec 4, 2024, 1:59 PM EST - Market open
LOWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 72.55 | 72.62 | 72.48 | 72.55 | 72.55 | - | 6,573 |
| Dec 2, 2024 | 72.57 | 72.60 | 72.55 | 72.55 | 72.55 | 0.19% | 4,530 |
| Nov 29, 2024 | 72.32 | 72.56 | 72.32 | 72.42 | 72.42 | 0.34% | 2,333 |
| Nov 27, 2024 | 72.32 | 72.32 | 72.11 | 72.17 | 72.17 | -0.38% | 955 |
| Nov 26, 2024 | 72.26 | 72.45 | 72.26 | 72.45 | 72.45 | 0.77% | 3,488 |
| Nov 25, 2024 | 71.75 | 71.89 | 71.75 | 71.89 | 71.89 | 0.35% | 1,632 |
| Nov 22, 2024 | 71.53 | 71.67 | 71.53 | 71.64 | 71.64 | 0.29% | 1,439 |
| Nov 21, 2024 | 71.28 | 71.53 | 71.28 | 71.43 | 71.43 | 0.73% | 2,097 |
| Nov 20, 2024 | 70.53 | 70.91 | 70.53 | 70.91 | 70.91 | 0.22% | 4,499 |
| Nov 19, 2024 | 70.43 | 70.77 | 70.43 | 70.76 | 70.76 | -0.06% | 4,211 |
| Nov 18, 2024 | 70.68 | 70.80 | 70.68 | 70.80 | 70.80 | 0.44% | 6,318 |
| Nov 15, 2024 | 70.47 | 70.49 | 70.36 | 70.49 | 70.49 | -1.39% | 1,285 |
| Nov 14, 2024 | 71.74 | 71.74 | 71.48 | 71.49 | 71.49 | -0.83% | 1,812 |
| Nov 13, 2024 | 72.39 | 72.39 | 72.09 | 72.09 | 72.09 | -0.29% | 1,129 |
| Nov 12, 2024 | 72.19 | 72.51 | 72.19 | 72.29 | 72.29 | -0.14% | 523 |
| Nov 11, 2024 | 72.47 | 72.47 | 72.40 | 72.40 | 72.40 | -0.20% | 3,447 |
| Nov 8, 2024 | 72.77 | 72.77 | 72.54 | 72.54 | 72.54 | 0.35% | 684 |
| Nov 7, 2024 | 72.15 | 72.29 | 72.15 | 72.29 | 72.29 | 0.88% | 5,806 |
| Nov 6, 2024 | 71.46 | 71.66 | 71.46 | 71.66 | 71.66 | 1.85% | 1,469 |
| Nov 5, 2024 | 70.33 | 70.36 | 70.27 | 70.36 | 70.36 | 1.04% | 30,162 |
| Nov 4, 2024 | 69.70 | 69.90 | 69.53 | 69.64 | 69.64 | -0.18% | 79,754 |
| Nov 1, 2024 | 69.96 | 69.96 | 69.76 | 69.76 | 69.76 | 0.40% | 1,366 |
| Oct 31, 2024 | 70.15 | 70.15 | 69.48 | 69.48 | 69.48 | -1.44% | 2,126 |
| Oct 30, 2024 | 70.76 | 70.76 | 70.49 | 70.49 | 70.49 | 0.09% | 6,014 |
| Oct 29, 2024 | 70.61 | 70.61 | 70.43 | 70.43 | 70.43 | 0.17% | 1,380 |
| Oct 28, 2024 | 70.51 | 70.51 | 70.31 | 70.31 | 70.31 | 0.26% | 2,773 |
| Oct 25, 2024 | 70.69 | 70.69 | 70.13 | 70.13 | 70.13 | -0.15% | 1,473 |
| Oct 24, 2024 | 70.26 | 70.26 | 70.21 | 70.23 | 70.23 | -0.38% | 4,629 |
| Oct 23, 2024 | 70.34 | 70.50 | 69.96 | 70.50 | 70.50 | -0.29% | 12,594 |
| Oct 22, 2024 | 70.70 | 70.71 | 70.67 | 70.71 | 70.71 | 0.35% | 3,340 |
| Oct 21, 2024 | 70.53 | 70.53 | 70.46 | 70.46 | 70.46 | -0.33% | 2,439 |
| Oct 18, 2024 | 70.68 | 70.80 | 70.65 | 70.69 | 70.69 | -0.06% | 2,158 |
| Oct 17, 2024 | 70.74 | 70.91 | 70.69 | 70.73 | 70.73 | 0.05% | 1,706 |
| Oct 16, 2024 | 70.68 | 70.71 | 70.67 | 70.69 | 70.69 | 0.36% | 2,335 |
| Oct 15, 2024 | 70.61 | 70.61 | 70.44 | 70.44 | 70.44 | -0.84% | 5,499 |
| Oct 14, 2024 | 70.59 | 71.04 | 70.58 | 71.04 | 71.04 | 0.23% | 2,582 |
| Oct 11, 2024 | 70.49 | 70.88 | 70.43 | 70.88 | 70.88 | 0.97% | 4,719 |
| Oct 10, 2024 | 70.10 | 70.20 | 70.10 | 70.20 | 70.20 | -0.27% | 499 |
| Oct 9, 2024 | 70.29 | 70.39 | 70.24 | 70.39 | 70.39 | 0.79% | 3,649 |
| Oct 8, 2024 | 69.60 | 69.84 | 69.60 | 69.84 | 69.84 | 0.91% | 593 |
| Oct 7, 2024 | 69.69 | 69.69 | 69.21 | 69.21 | 69.21 | -0.98% | 2,150 |
| Oct 4, 2024 | 69.66 | 69.90 | 69.66 | 69.90 | 69.90 | 0.63% | 1,418 |
| Oct 3, 2024 | 69.54 | 69.65 | 69.26 | 69.46 | 69.46 | -0.42% | 9,295 |
| Oct 2, 2024 | 69.78 | 69.82 | 69.69 | 69.75 | 69.75 | -0.04% | 112,081 |
| Oct 1, 2024 | 69.65 | 69.99 | 69.58 | 69.78 | 69.78 | -0.53% | 9,371 |
| Sep 30, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 0.39% | 215 |
| Sep 27, 2024 | 69.98 | 69.98 | 69.78 | 69.88 | 69.88 | -0.06% | 649 |
| Sep 26, 2024 | 69.76 | 69.92 | 69.76 | 69.92 | 69.92 | 0.33% | 2,035 |
| Sep 25, 2024 | 69.72 | 69.72 | 69.69 | 69.69 | 69.69 | -0.23% | 1,709 |
| Sep 24, 2024 | 70.00 | 70.00 | 69.81 | 69.85 | 69.85 | -0.17% | 15,072 |
| Sep 23, 2024 | 69.90 | 69.97 | 69.90 | 69.97 | 69.97 | 0.27% | 972 |
| Sep 20, 2024 | 69.52 | 69.86 | 69.52 | 69.79 | 69.79 | -0.14% | 1,137 |
| Sep 19, 2024 | 69.95 | 69.95 | 69.87 | 69.88 | 69.88 | 1.06% | 3,094 |
| Sep 18, 2024 | 69.43 | 69.43 | 69.15 | 69.15 | 69.15 | -0.29% | 2,651 |
| Sep 17, 2024 | 69.32 | 69.35 | 69.29 | 69.35 | 69.35 | -0.39% | 759 |
| Sep 16, 2024 | 69.56 | 69.62 | 69.43 | 69.62 | 69.62 | 0.37% | 1,306 |
| Sep 13, 2024 | 69.23 | 69.50 | 69.23 | 69.36 | 69.36 | 0.54% | 1,095 |
| Sep 12, 2024 | 68.59 | 68.99 | 68.59 | 68.99 | 68.99 | 0.70% | 5,593 |
| Sep 11, 2024 | 67.20 | 68.51 | 67.14 | 68.51 | 68.51 | 0.58% | 3,205 |
| Sep 10, 2024 | 67.75 | 68.11 | 67.75 | 68.11 | 68.11 | 0.58% | 826 |
| Sep 9, 2024 | 67.49 | 67.89 | 67.49 | 67.72 | 67.72 | 0.97% | 3,470 |
| Sep 6, 2024 | 67.18 | 67.22 | 67.07 | 67.07 | 67.07 | -1.29% | 4,760 |
| Sep 5, 2024 | 68.26 | 68.26 | 67.95 | 67.95 | 67.95 | -0.77% | 3,383 |
| Sep 4, 2024 | 68.40 | 68.52 | 68.40 | 68.47 | 68.47 | 0.11% | 2,430 |
| Sep 3, 2024 | 69.18 | 69.18 | 68.40 | 68.40 | 68.40 | -1.63% | 415 |
| Aug 30, 2024 | 69.33 | 69.53 | 69.06 | 69.53 | 69.36 | 0.85% | 4,168 |
| Aug 29, 2024 | 68.93 | 68.95 | 68.93 | 68.95 | 68.78 | 0.12% | 488 |
| Aug 28, 2024 | 68.51 | 68.86 | 68.51 | 68.86 | 68.70 | -0.25% | 273 |
| Aug 27, 2024 | 69.06 | 69.11 | 69.01 | 69.04 | 68.87 | 0.33% | 3,749 |
| Aug 26, 2024 | 68.92 | 68.93 | 68.81 | 68.81 | 68.64 | -0.19% | 1,436 |
| Aug 23, 2024 | 68.81 | 68.94 | 68.81 | 68.94 | 68.77 | 0.61% | 355 |
| Aug 22, 2024 | 68.64 | 68.64 | 68.52 | 68.52 | 68.35 | -0.67% | 2,372 |
| Aug 21, 2024 | 68.90 | 68.99 | 68.84 | 68.99 | 68.82 | 0.38% | 866 |
| Aug 20, 2024 | 68.88 | 68.88 | 68.73 | 68.73 | 68.56 | 0.09% | 539 |
| Aug 19, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.50 | 0.70% | 89 |
| Aug 16, 2024 | 68.27 | 68.27 | 68.19 | 68.19 | 68.03 | 0.15% | 928 |
| Aug 15, 2024 | 68.09 | 68.11 | 68.09 | 68.09 | 67.92 | 1.08% | 8,595 |
| Aug 14, 2024 | 67.19 | 67.36 | 67.18 | 67.36 | 67.19 | 0.51% | 2,046 |
| Aug 13, 2024 | 66.96 | 67.02 | 66.96 | 67.02 | 66.86 | 1.06% | 848 |
| Aug 12, 2024 | 66.13 | 66.32 | 66.08 | 66.32 | 66.16 | 0.03% | 15,888 |
| Aug 9, 2024 | 66.21 | 66.30 | 66.19 | 66.30 | 66.14 | 0.72% | 21,992 |
| Aug 8, 2024 | 65.68 | 65.83 | 65.68 | 65.83 | 65.67 | 1.51% | 391 |
| Aug 7, 2024 | 65.07 | 65.07 | 64.85 | 64.85 | 64.69 | -0.42% | 1,652 |
| Aug 6, 2024 | 65.83 | 65.83 | 65.12 | 65.12 | 64.96 | 0.80% | 1,263 |
| Aug 5, 2024 | 65.06 | 65.06 | 64.54 | 64.61 | 64.45 | -2.92% | 9,156 |
| Aug 2, 2024 | 66.46 | 66.55 | 66.46 | 66.55 | 66.39 | -1.02% | 3,396 |
| Aug 1, 2024 | 67.05 | 67.24 | 67.05 | 67.24 | 67.07 | -0.82% | 3,084 |
| Jul 31, 2024 | 67.87 | 67.87 | 67.79 | 67.79 | 67.63 | 0.88% | 1,065 |
| Jul 30, 2024 | 66.96 | 67.20 | 66.96 | 67.20 | 67.04 | -0.28% | 811 |
| Jul 29, 2024 | 67.26 | 67.39 | 67.26 | 67.39 | 67.22 | 0.37% | 3,198 |
| Jul 26, 2024 | 67.33 | 67.33 | 67.14 | 67.14 | 66.98 | 0.89% | 2,636 |
| Jul 25, 2024 | 67.15 | 67.15 | 66.55 | 66.55 | 66.39 | -0.09% | 421 |
| Jul 24, 2024 | 66.86 | 66.86 | 66.61 | 66.61 | 66.45 | -1.60% | 3,016 |
| Jul 23, 2024 | 67.86 | 67.95 | 67.69 | 67.69 | 67.52 | -0.08% | 2,039 |
| Jul 22, 2024 | 67.61 | 67.79 | 67.61 | 67.74 | 67.58 | 0.95% | 715 |
| Jul 19, 2024 | 67.18 | 67.18 | 67.11 | 67.11 | 66.94 | -0.64% | 266 |
| Jul 18, 2024 | 67.48 | 67.54 | 67.37 | 67.54 | 67.38 | -0.66% | 1,787 |
| Jul 17, 2024 | 68.11 | 68.11 | 67.99 | 67.99 | 67.82 | -0.66% | 3,073 |
| Jul 16, 2024 | 68.31 | 68.44 | 68.31 | 68.44 | 68.27 | 0.41% | 1,329 |
| Jul 15, 2024 | 68.16 | 68.32 | 68.09 | 68.16 | 67.99 | 0.27% | 6,187 |