AB US Low Volatility Equity ETF (LOWV)
NYSEARCA: LOWV · Real-Time Price · USD
78.44
+0.08 (0.11%)
At close: Nov 5, 2025, 4:00 PM EST
78.44
0.00 (0.00%)
After-hours: Nov 5, 2025, 4:10 PM EST
LOWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 78.21 | 78.51 | 78.21 | 78.35 | 78.35 | -0.52% | 6,600 |
| Nov 3, 2025 | 78.71 | 78.76 | 78.37 | 78.76 | 78.76 | 0.48% | 18,491 |
| Oct 31, 2025 | 78.98 | 78.98 | 78.38 | 78.38 | 78.38 | -0.53% | 7,118 |
| Oct 30, 2025 | 78.99 | 79.33 | 78.80 | 78.80 | 78.80 | -0.46% | 3,961 |
| Oct 29, 2025 | 79.49 | 79.49 | 79.14 | 79.17 | 79.17 | -0.78% | 9,982 |
| Oct 28, 2025 | 79.73 | 79.95 | 79.73 | 79.79 | 79.79 | 0.07% | 4,437 |
| Oct 27, 2025 | 79.52 | 79.74 | 79.52 | 79.74 | 79.74 | 0.83% | 2,228 |
| Oct 24, 2025 | 79.13 | 79.27 | 79.08 | 79.08 | 79.08 | 0.63% | 3,709 |
| Oct 23, 2025 | 78.52 | 78.76 | 78.52 | 78.58 | 78.58 | 0.07% | 3,278 |
| Oct 22, 2025 | 78.71 | 78.71 | 78.32 | 78.53 | 78.53 | -0.46% | 3,085 |
| Oct 21, 2025 | 78.63 | 78.91 | 78.63 | 78.89 | 78.89 | 0.25% | 7,147 |
| Oct 20, 2025 | 78.59 | 78.75 | 78.59 | 78.69 | 78.69 | 0.94% | 2,341 |
| Oct 17, 2025 | 77.57 | 77.99 | 77.55 | 77.96 | 77.96 | 0.55% | 6,239 |
| Oct 16, 2025 | 78.37 | 78.37 | 77.38 | 77.53 | 77.53 | -0.60% | 8,740 |
| Oct 15, 2025 | 78.53 | 78.77 | 77.75 | 78.00 | 78.00 | -0.15% | 11,476 |
| Oct 14, 2025 | 77.86 | 78.44 | 77.86 | 78.12 | 78.12 | -0.12% | 6,762 |
| Oct 13, 2025 | 78.17 | 78.32 | 77.98 | 78.22 | 78.22 | 1.18% | 8,251 |
| Oct 10, 2025 | 78.96 | 78.96 | 77.30 | 77.30 | 77.30 | -1.88% | 3,414 |
| Oct 9, 2025 | 78.93 | 78.93 | 78.75 | 78.78 | 78.78 | -0.48% | 8,148 |
| Oct 8, 2025 | 79.12 | 79.22 | 79.09 | 79.16 | 79.16 | 0.41% | 10,902 |
| Oct 7, 2025 | 79.13 | 79.13 | 78.71 | 78.84 | 78.84 | -0.30% | 5,118 |
| Oct 6, 2025 | 79.01 | 79.12 | 78.87 | 79.08 | 79.08 | 0.33% | 9,731 |
| Oct 3, 2025 | 78.82 | 79.05 | 78.82 | 78.82 | 78.82 | 0.17% | 3,752 |
| Oct 2, 2025 | 78.66 | 78.80 | 78.65 | 78.69 | 78.69 | -0.13% | 6,091 |
| Oct 1, 2025 | 80.12 | 80.12 | 78.66 | 78.79 | 78.79 | 0.22% | 4,008 |
| Sep 30, 2025 | 78.19 | 78.62 | 78.19 | 78.62 | 78.62 | 0.44% | 4,912 |
| Sep 29, 2025 | 78.45 | 78.50 | 78.21 | 78.27 | 78.27 | 0.17% | 5,748 |
| Sep 26, 2025 | 77.96 | 78.14 | 77.73 | 78.14 | 78.14 | 0.68% | 4,262 |
| Sep 25, 2025 | 77.69 | 77.70 | 77.57 | 77.62 | 77.62 | -1.27% | 13,497 |
| Sep 24, 2025 | 78.08 | 78.61 | 78.08 | 78.61 | 78.61 | 0.47% | 9,790 |
| Sep 23, 2025 | 78.29 | 78.29 | 78.14 | 78.24 | 78.24 | -0.50% | 7,509 |
| Sep 22, 2025 | 78.32 | 78.65 | 78.30 | 78.63 | 78.63 | 0.23% | 3,800 |
| Sep 19, 2025 | 78.35 | 78.45 | 78.20 | 78.45 | 78.45 | 0.23% | 9,835 |
| Sep 18, 2025 | 78.52 | 78.57 | 78.22 | 78.27 | 78.09 | 0.02% | 3,944 |
| Sep 17, 2025 | 78.19 | 78.36 | 78.07 | 78.25 | 78.08 | 0.03% | 2,458 |
| Sep 16, 2025 | 78.22 | 78.36 | 78.19 | 78.23 | 78.05 | -0.19% | 2,896 |
| Sep 15, 2025 | 78.30 | 78.46 | 78.30 | 78.38 | 78.20 | 0.18% | 7,527 |
| Sep 12, 2025 | 78.39 | 78.43 | 78.23 | 78.23 | 78.06 | -0.29% | 2,255 |
| Sep 11, 2025 | 78.27 | 78.49 | 78.27 | 78.46 | 78.29 | 0.85% | 7,970 |
| Sep 10, 2025 | 78.19 | 78.19 | 77.71 | 77.80 | 77.63 | 0.53% | 4,125 |
| Sep 9, 2025 | 77.27 | 77.39 | 77.20 | 77.39 | 77.22 | 0.25% | 5,023 |
| Sep 8, 2025 | 77.15 | 77.26 | 77.11 | 77.20 | 77.03 | -0.12% | 8,657 |
| Sep 5, 2025 | 77.25 | 77.29 | 76.62 | 77.29 | 77.12 | 0.61% | 7,920 |
| Sep 4, 2025 | 76.42 | 76.82 | 76.42 | 76.82 | 76.65 | 0.56% | 2,593 |
| Sep 3, 2025 | 76.36 | 76.40 | 76.09 | 76.40 | 76.23 | 0.46% | 4,586 |
| Sep 2, 2025 | 76.01 | 76.05 | 75.52 | 76.05 | 75.88 | -0.53% | 11,015 |
| Aug 29, 2025 | 76.40 | 76.48 | 76.40 | 76.46 | 76.29 | -0.52% | 2,169 |
| Aug 28, 2025 | 76.73 | 76.93 | 76.69 | 76.86 | 76.69 | 0.20% | 6,922 |
| Aug 27, 2025 | 76.62 | 76.70 | 76.61 | 76.70 | 76.53 | 0.24% | 14,778 |
| Aug 26, 2025 | 76.40 | 76.52 | 76.35 | 76.52 | 76.35 | 0.07% | 6,715 |