AB US Low Volatility Equity ETF (LOWV)

NYSEARCA: LOWV · Real-Time Price · USD

82.51

-0.12 (-0.14%)

At close: Sep 29, 2026, 4:00 PM EDT

82.48

-0.03 (-0.04%)

After-hours: Sep 29, 2026, 4:10 PM EDT

LOWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	82.63	82.74	82.51	82.63	-	-	169
Sep 28, 2026	82.79	82.80	82.63	82.63	82.63	-0.33%	5,672
Sep 25, 2026	82.72	82.92	82.49	82.91	82.91	0.54%	6,700
Sep 24, 2026	82.52	82.54	82.44	82.46	82.46	-0.12%	7,364
Sep 23, 2026	82.68	82.68	82.48	82.56	82.56	-0.80%	12,553
Sep 22, 2026	83.50	83.50	83.15	83.23	83.23	-0.29%	4,682
Sep 21, 2026	82.92	83.51	82.92	83.47	83.47	1.06%	10,090
Sep 18, 2026	82.35	82.64	82.35	82.59	82.59	-0.04%	5,191
Sep 17, 2026	82.72	82.81	82.68	82.81	82.62	0.96%	4,223
Sep 16, 2026	82.53	82.56	82.02	82.02	81.84	-0.51%	3,205
Sep 15, 2026	82.46	82.46	82.43	82.44	82.26	-0.58%	6,559
Sep 14, 2026	82.95	83.10	82.79	82.92	82.74	-0.01%	3,580
Sep 11, 2026	82.99	83.03	82.93	82.93	82.75	0.66%	7,138
Sep 10, 2026	82.28	82.51	82.28	82.39	82.21	-0.18%	26,875
Sep 9, 2026	82.66	82.66	82.54	82.54	82.36	-0.77%	7,607
Sep 8, 2026	83.49	83.49	83.18	83.18	83.00	-0.72%	9,685
Sep 4, 2026	83.77	83.79	83.74	83.78	83.60	-0.58%	4,101
Sep 3, 2026	83.94	84.33	83.94	84.27	84.09	0.76%	1,529
Sep 2, 2026	83.68	83.68	83.64	83.64	83.45	0.26%	2,520
Sep 1, 2026	83.51	83.57	83.39	83.42	83.24	-0.26%	10,670
Aug 31, 2026	83.99	83.99	83.60	83.64	83.46	-0.56%	48,169
Aug 28, 2026	84.30	84.38	84.08	84.11	83.93	-0.09%	68,733
Aug 27, 2026	84.20	84.20	84.08	84.19	84.01	0.34%	1,999
Aug 26, 2026	83.90	83.92	83.73	83.91	83.73	-0.22%	9,851
Aug 25, 2026	84.09	84.09	84.01	84.09	83.91	0.32%	4,498
Aug 24, 2026	83.75	83.86	83.75	83.83	83.64	0.23%	2,612
Aug 21, 2026	83.67	83.74	83.62	83.64	83.45	0.29%	3,270
Aug 20, 2026	83.83	83.83	83.39	83.39	83.21	-0.60%	7,847
Aug 19, 2026	84.12	84.28	83.89	83.89	83.71	0.31%	5,839
Aug 18, 2026	83.10	83.74	83.10	83.64	83.45	-0.02%	4,029
Aug 17, 2026	84.03	84.03	83.64	83.66	83.47	-0.70%	2,602
Aug 14, 2026	84.36	84.36	84.22	84.24	84.06	-0.42%	5,730
Aug 13, 2026	84.81	84.85	84.38	84.59	84.41	0.18%	6,336
Aug 12, 2026	84.39	84.54	84.39	84.44	84.25	0.12%	31,978
Aug 11, 2026	84.30	84.40	84.30	84.34	84.15	-0.24%	6,797
Aug 10, 2026	84.73	84.75	84.54	84.54	84.36	-0.19%	23,799
Aug 7, 2026	84.72	84.72	84.60	84.70	84.51	0.44%	2,220
Aug 6, 2026	84.35	84.37	84.16	84.33	84.14	0.25%	3,171
Aug 5, 2026	84.77	84.77	84.09	84.12	83.94	-0.05%	3,188
Aug 4, 2026	83.56	84.22	83.56	84.16	83.97	1.30%	4,235
Aug 3, 2026	82.84	83.15	82.84	83.08	82.90	0.60%	3,096
Jul 31, 2026	81.91	82.59	81.91	82.59	82.40	0.93%	5,454
Jul 30, 2026	81.63	81.89	81.26	81.82	81.64	0.69%	3,354
Jul 29, 2026	82.38	82.39	81.21	81.26	81.08	-0.98%	4,487
Jul 28, 2026	82.18	82.18	82.06	82.06	81.88	1.05%	4,957
Jul 27, 2026	81.26	81.26	81.08	81.21	81.03	0.41%	4,664
Jul 24, 2026	80.82	80.88	80.81	80.88	80.70	0.60%	2,005
Jul 23, 2026	80.26	80.40	80.26	80.40	80.22	-0.98%	1,610
Jul 22, 2026	81.13	81.20	81.13	81.20	81.02	0.11%	977
Jul 21, 2026	81.12	81.20	81.11	81.11	80.93	0.17%	2,033