AB US Low Volatility Equity ETF (LOWV)
NYSEARCA: LOWV · Real-Time Price · USD
79.23
+0.29 (0.37%)
Apr 24, 2026, 4:00 PM EDT - Market closed
LOWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 79.05 | 79.23 | 79.05 | 79.23 | 79.23 | 0.37% | 11,154 |
| Apr 23, 2026 | 78.60 | 79.04 | 78.60 | 78.94 | 78.94 | - | 25,031 |
| Apr 22, 2026 | 79.04 | 79.05 | 78.94 | 78.94 | 78.94 | 0.46% | 4,756 |
| Apr 21, 2026 | 79.48 | 79.48 | 78.58 | 78.58 | 78.58 | -0.65% | 13,679 |
| Apr 20, 2026 | 79.56 | 79.56 | 79.09 | 79.09 | 79.09 | -0.33% | 11,543 |
| Apr 17, 2026 | 79.36 | 79.45 | 79.26 | 79.35 | 79.35 | 1.07% | 14,134 |
| Apr 16, 2026 | 78.59 | 78.64 | 78.51 | 78.51 | 78.51 | -0.01% | 18,637 |
| Apr 15, 2026 | 78.06 | 78.52 | 78.06 | 78.52 | 78.52 | 0.87% | 7,308 |
| Apr 14, 2026 | 77.74 | 77.84 | 77.67 | 77.84 | 77.84 | 0.88% | 3,334 |
| Apr 13, 2026 | 76.59 | 77.16 | 76.47 | 77.16 | 77.16 | 1.00% | 3,770 |
| Apr 10, 2026 | 76.67 | 76.67 | 76.40 | 76.40 | 76.40 | -0.48% | 5,798 |
| Apr 9, 2026 | 76.76 | 76.87 | 76.23 | 76.77 | 76.77 | 0.27% | 3,122 |
| Apr 8, 2026 | 76.40 | 76.56 | 76.33 | 76.56 | 76.56 | 2.09% | 3,164 |
| Apr 7, 2026 | 74.58 | 74.99 | 74.35 | 74.99 | 74.99 | 0.14% | 4,458 |
| Apr 6, 2026 | 74.67 | 74.88 | 74.67 | 74.88 | 74.88 | 0.47% | 3,606 |
| Apr 2, 2026 | 74.40 | 74.53 | 74.39 | 74.53 | 74.53 | 0.30% | 40,847 |
| Apr 1, 2026 | 74.20 | 74.60 | 74.20 | 74.31 | 74.31 | 0.58% | 4,579 |
| Mar 31, 2026 | 73.18 | 73.88 | 72.76 | 73.88 | 73.88 | 2.26% | 3,216 |
| Mar 30, 2026 | 72.35 | 72.64 | 71.99 | 72.25 | 72.25 | 0.24% | 13,280 |
| Mar 27, 2026 | 72.79 | 72.92 | 72.07 | 72.07 | 72.07 | -1.70% | 6,807 |
| Mar 26, 2026 | 74.30 | 74.30 | 73.28 | 73.32 | 73.32 | -1.27% | 8,461 |
| Mar 25, 2026 | 74.95 | 74.95 | 74.18 | 74.26 | 74.26 | 0.51% | 11,456 |
| Mar 24, 2026 | 73.97 | 74.18 | 73.88 | 73.88 | 73.88 | -0.67% | 5,436 |
| Mar 23, 2026 | 74.67 | 74.94 | 74.39 | 74.39 | 74.39 | 0.86% | 5,834 |
| Mar 20, 2026 | 74.49 | 74.54 | 73.75 | 73.75 | 73.75 | -1.48% | 8,088 |
| Mar 19, 2026 | 74.72 | 75.10 | 74.59 | 74.86 | 74.71 | -0.45% | 20,604 |
| Mar 18, 2026 | 75.78 | 75.83 | 75.20 | 75.20 | 75.05 | -1.66% | 3,678 |
| Mar 17, 2026 | 76.69 | 76.69 | 76.45 | 76.47 | 76.32 | 0.16% | 9,646 |
| Mar 16, 2026 | 76.39 | 76.49 | 76.35 | 76.35 | 76.19 | 0.87% | 4,254 |
| Mar 13, 2026 | 76.02 | 76.02 | 75.69 | 75.69 | 75.54 | -0.58% | 3,542 |
| Mar 12, 2026 | 76.35 | 76.41 | 76.13 | 76.13 | 75.98 | -1.11% | 1,405 |
| Mar 11, 2026 | 77.18 | 77.18 | 76.81 | 76.98 | 76.83 | -0.35% | 4,477 |
| Mar 10, 2026 | 77.26 | 77.66 | 77.25 | 77.25 | 77.09 | -0.35% | 24,380 |
| Mar 9, 2026 | 76.25 | 77.52 | 76.21 | 77.52 | 77.36 | 0.56% | 5,647 |
| Mar 6, 2026 | 76.94 | 77.33 | 76.94 | 77.09 | 76.94 | -0.63% | 2,633 |
| Mar 5, 2026 | 77.69 | 77.69 | 77.11 | 77.58 | 77.42 | -0.64% | 3,758 |
| Mar 4, 2026 | 77.91 | 78.22 | 77.64 | 78.08 | 77.92 | 0.42% | 5,446 |
| Mar 3, 2026 | 77.12 | 77.87 | 76.66 | 77.75 | 77.59 | -0.76% | 8,058 |
| Mar 2, 2026 | 78.10 | 78.58 | 78.10 | 78.34 | 78.19 | 0.17% | 6,279 |
| Feb 27, 2026 | 77.99 | 78.21 | 77.99 | 78.21 | 78.05 | 0.19% | 9,151 |
| Feb 26, 2026 | 78.44 | 78.44 | 77.74 | 78.06 | 77.90 | -0.17% | 5,915 |
| Feb 25, 2026 | 78.04 | 78.19 | 77.91 | 78.19 | 78.03 | 0.85% | 4,022 |
| Feb 24, 2026 | 77.56 | 77.60 | 77.53 | 77.53 | 77.37 | 0.36% | 6,389 |
| Feb 23, 2026 | 77.52 | 77.52 | 77.11 | 77.25 | 77.09 | -0.76% | 16,284 |
| Feb 20, 2026 | 77.47 | 77.84 | 77.47 | 77.84 | 77.68 | 0.83% | 5,776 |
| Feb 19, 2026 | 77.13 | 77.20 | 77.01 | 77.20 | 77.04 | -0.03% | 8,887 |
| Feb 18, 2026 | 77.24 | 77.37 | 77.02 | 77.22 | 77.06 | 0.56% | 11,521 |
| Feb 17, 2026 | 76.80 | 77.04 | 76.79 | 76.79 | 76.64 | 0.05% | 40,940 |
| Feb 13, 2026 | 76.62 | 77.13 | 76.57 | 76.75 | 76.60 | 0.24% | 4,721 |
| Feb 12, 2026 | 77.01 | 77.07 | 76.57 | 76.57 | 76.42 | -1.24% | 4,974 |