Skip to main content
logo
AB US Low Volatility Equity ETF (LOWV)
NYSEARCA: LOWV · Real-Time Price · USD
80.31
-0.52 (-0.64%)
At close: May 19, 2026, 4:00 PM EDT
80.31
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT

LOWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202680.5180.5980.3080.3180.31-0.64%2,508
May 18, 202680.3080.8380.3080.8380.830.57%2,178
May 15, 202680.1580.5980.1580.3780.37-0.68%4,096
May 14, 202680.3380.9480.3380.9280.921.01%4,889
May 13, 202679.6980.1479.6980.1180.110.24%3,251
May 12, 202679.8479.9279.5579.9279.92-0.06%7,441
May 11, 202679.6879.9779.6879.9779.97-0.16%16,045
May 8, 202680.0080.1079.8280.1080.100.30%13,345
May 7, 202680.2780.2779.7879.8679.86-0.64%3,058
May 6, 202680.3480.3780.1580.3780.370.52%15,294
May 5, 202679.9380.0979.9379.9679.960.37%1,714
May 4, 202680.1480.1479.6179.6779.67-0.45%6,008
May 1, 202680.3380.3380.0380.0380.030.31%20,017
Apr 30, 202679.2279.8279.2279.7879.781.02%7,801
Apr 29, 202678.9378.9778.8078.9778.97-0.32%9,085
Apr 28, 202678.9379.2278.9279.2279.220.14%20,121
Apr 27, 202679.2579.2579.0679.1179.11-0.15%3,640
Apr 24, 202679.0579.2379.0579.2379.230.37%11,154
Apr 23, 202678.6079.0478.6078.9478.94-25,031
Apr 22, 202679.0479.0578.9478.9478.940.46%4,756
Apr 21, 202679.4879.4878.5878.5878.58-0.65%13,679
Apr 20, 202679.5679.5679.0979.0979.09-0.33%11,543
Apr 17, 202679.3679.4579.2679.3579.351.07%14,134
Apr 16, 202678.5978.6478.5178.5178.51-0.01%18,637
Apr 15, 202678.0678.5278.0678.5278.520.87%7,308
Apr 14, 202677.7477.8477.6777.8477.840.88%3,334
Apr 13, 202676.5977.1676.4777.1677.161.00%3,770
Apr 10, 202676.6776.6776.4076.4076.40-0.48%5,798
Apr 9, 202676.7676.8776.2376.7776.770.27%3,122
Apr 8, 202676.4076.5676.3376.5676.562.09%3,164
Apr 7, 202674.5874.9974.3574.9974.990.14%4,458
Apr 6, 202674.6774.8874.6774.8874.880.47%3,606
Apr 2, 202674.4074.5374.3974.5374.530.30%40,847
Apr 1, 202674.2074.6074.2074.3174.310.58%4,579
Mar 31, 202673.1873.8872.7673.8873.882.26%3,216
Mar 30, 202672.3572.6471.9972.2572.250.24%13,280
Mar 27, 202672.7972.9272.0772.0772.07-1.70%6,807
Mar 26, 202674.3074.3073.2873.3273.32-1.27%8,461
Mar 25, 202674.9574.9574.1874.2674.260.51%11,456
Mar 24, 202673.9774.1873.8873.8873.88-0.67%5,436
Mar 23, 202674.6774.9474.3974.3974.390.86%6,193
Mar 20, 202674.4974.5473.7573.7573.75-1.48%8,088
Mar 19, 202674.7275.1074.5974.8674.71-0.45%20,604
Mar 18, 202675.7875.8375.2075.2075.05-1.66%3,678
Mar 17, 202676.6976.6976.4576.4776.320.16%9,646
Mar 16, 202676.3976.4976.3576.3576.190.87%4,254
Mar 13, 202676.0276.0275.6975.6975.54-0.58%3,542
Mar 12, 202676.3576.4176.1376.1375.98-1.11%1,405
Mar 11, 202677.1877.1876.8176.9876.83-0.35%4,477
Mar 10, 202677.2677.6677.2577.2577.09-0.35%24,380