Skip to main content
logo
AB US Low Volatility Equity ETF (LOWV)
NYSEARCA: LOWV · Real-Time Price · USD
83.78
-0.49 (-0.58%)
Sep 4, 2026, 4:00 PM EDT - Market closed

LOWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202683.7783.7983.7483.7883.78-0.58%3,597
Sep 3, 202683.9484.3383.9484.2784.270.76%1,529
Sep 2, 202683.6883.6883.6483.6483.640.26%2,520
Sep 1, 202683.5183.5783.3983.4283.42-0.26%10,670
Aug 31, 202683.9983.9983.6083.6483.64-0.56%48,168
Aug 28, 202684.3084.3884.0884.1184.11-0.09%68,733
Aug 27, 202684.2084.2084.0884.1984.190.34%1,999
Aug 26, 202683.9083.9283.7383.9183.91-0.22%9,851
Aug 25, 202684.0984.0984.0184.0984.090.32%4,498
Aug 24, 202683.7583.8683.7583.8383.830.23%2,612
Aug 21, 202683.6783.7483.6283.6483.640.29%3,270
Aug 20, 202683.8383.8383.3983.3983.39-0.60%7,847
Aug 19, 202684.1284.2883.8983.8983.890.31%5,839
Aug 18, 202683.1083.7483.1083.6483.64-0.02%4,028
Aug 17, 202684.0384.0383.6483.6683.66-0.70%2,601
Aug 14, 202684.3684.3684.2284.2484.24-0.42%5,730
Aug 13, 202684.8184.8584.3884.5984.590.18%6,336
Aug 12, 202684.3984.5484.3984.4484.440.12%31,978
Aug 11, 202684.3084.4084.3084.3484.34-0.24%6,797
Aug 10, 202684.7384.7584.5484.5484.54-0.19%23,798
Aug 7, 202684.7284.7284.6084.7084.700.44%2,219
Aug 6, 202684.3584.3784.1684.3384.330.25%3,171
Aug 5, 202684.7784.7784.0984.1284.12-0.05%3,187
Aug 4, 202683.5684.2283.5684.1684.161.30%4,235
Aug 3, 202682.8483.1582.8483.0883.080.60%3,095
Jul 31, 202681.9182.5981.9182.5982.590.93%5,454
Jul 30, 202681.6381.8981.2681.8281.820.69%3,354
Jul 29, 202682.3882.3981.2181.2681.26-0.98%4,487
Jul 28, 202682.1882.1882.0682.0682.061.05%4,956
Jul 27, 202681.2681.2681.0881.2181.210.41%4,664
Jul 24, 202680.8280.8880.8180.8880.880.60%2,005
Jul 23, 202680.2680.4080.2680.4080.40-0.98%1,610
Jul 22, 202681.1381.2081.1381.2081.200.11%977
Jul 21, 202681.1281.2081.1181.1181.110.17%2,033
Jul 20, 202681.2081.2080.9780.9780.97-0.16%887
Jul 17, 202681.4281.4281.0681.1181.10-0.55%3,857
Jul 16, 202681.7581.7581.4781.5681.560.15%6,650
Jul 15, 202681.4081.4381.4081.4381.430.59%2,299
Jul 14, 202681.0081.0080.9680.9680.96-0.06%2,435
Jul 13, 202681.1881.1880.9881.0181.00-0.19%4,640
Jul 10, 202680.9681.1880.9681.1681.160.42%2,392
Jul 9, 202680.6180.8280.6180.8280.820.15%5,843
Jul 8, 202680.4780.7080.4780.7080.70-0.22%3,026
Jul 7, 202681.2581.2580.8280.8880.880.23%4,464
Jul 6, 202680.4280.8280.4280.6980.690.31%2,779
Jul 2, 202680.4280.5780.0280.4480.440.86%48,931
Jul 1, 202679.9979.9979.7579.7579.750.18%2,189
Jun 30, 202679.4779.6579.4779.6179.610.66%34,233
Jun 29, 202678.7879.0978.7879.0979.090.93%5,817
Jun 26, 202678.0178.4278.0178.3578.350.74%5,749