Lone Peak SMID Value ETF (LPSV)
NYSEARCA: LPSV · Real-Time Price · USD
23.33
+0.04 (0.15%)
Nov 13, 2026, 4:00 PM EST - Market closed
LPSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.27 | 23.33 | 23.27 | 23.33 | 23.33 | 0.14% | 189 |
| Nov 12, 2026 | 23.39 | 23.39 | 23.29 | 23.29 | 23.29 | -2.06% | 154 |
| Nov 11, 2026 | 23.83 | 23.83 | 23.78 | 23.78 | 23.78 | 0.09% | 252 |
| Nov 10, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.06% | 69 |
| Nov 9, 2026 | 23.56 | 23.78 | 23.56 | 23.78 | 23.78 | 3.44% | 617 |
| Nov 6, 2026 | 23.05 | 23.06 | 22.99 | 22.99 | 22.99 | 0.58% | 2,026 |
| Nov 5, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -3.40% | 10 |
| Nov 4, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.89% | 7 |
| Nov 3, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.95% | 59 |
| Nov 2, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.46% | 72 |
| Oct 30, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.10% | 9 |
| Oct 29, 2026 | 23.80 | 23.80 | 23.78 | 23.78 | 23.78 | 1.16% | 552 |
| Oct 28, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.61% | 7 |
| Oct 27, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.72% | 7 |
| Oct 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.14% | 107 |
| Oct 23, 2026 | 23.19 | 23.22 | 23.16 | 23.16 | 23.16 | -1.92% | 312 |
| Oct 22, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.51% | 57 |
| Oct 21, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.18% | 7 |
| Oct 20, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.40% | 7 |
| Oct 19, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.07% | 64 |
| Oct 16, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.25% | 163 |
| Oct 15, 2026 | 23.69 | 23.76 | 23.57 | 23.76 | 23.76 | 1.30% | 1,417 |
| Oct 14, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.95% | 42 |
| Oct 13, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.08% | 7 |
| Oct 12, 2026 | 24.07 | 24.07 | 23.94 | 23.94 | 23.94 | -0.42% | 159 |
| Oct 9, 2026 | 24.03 | 24.04 | 24.03 | 24.04 | 24.04 | 0.08% | 107 |
| Oct 8, 2026 | 23.79 | 24.02 | 23.79 | 24.02 | 24.02 | 0.44% | 1,987 |
| Oct 7, 2026 | 23.89 | 23.92 | 23.89 | 23.92 | 23.92 | -1.98% | 160 |
| Oct 6, 2026 | 24.59 | 24.59 | 24.40 | 24.40 | 24.40 | -0.04% | 1,510 |
| Oct 5, 2026 | 24.13 | 24.44 | 24.13 | 24.41 | 24.41 | 0.50% | 1,195 |
| Oct 2, 2026 | 24.27 | 24.29 | 24.27 | 24.29 | 24.29 | 1.08% | 210 |
| Oct 1, 2026 | 23.71 | 24.03 | 23.71 | 24.03 | 24.03 | 1.18% | 392 |
| Sep 30, 2026 | 23.87 | 23.87 | 23.75 | 23.75 | 23.75 | -0.93% | 1,767 |
| Sep 29, 2026 | 24.04 | 24.05 | 23.91 | 23.97 | 23.97 | 0.06% | 626 |
| Sep 28, 2026 | 23.98 | 23.98 | 23.96 | 23.96 | 23.96 | -0.80% | 310 |
| Sep 25, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.96% | 9 |
| Sep 24, 2026 | 23.90 | 23.96 | 23.90 | 23.92 | 23.92 | -0.52% | 3,307 |
| Sep 23, 2026 | 24.13 | 24.15 | 24.05 | 24.05 | 24.05 | -1.01% | 407 |
| Sep 22, 2026 | 24.23 | 24.29 | 24.23 | 24.29 | 24.29 | 0.93% | 108 |
| Sep 21, 2026 | 24.10 | 24.10 | 24.07 | 24.07 | 24.07 | 0.20% | 209 |
| Sep 18, 2026 | 23.99 | 24.02 | 23.98 | 24.02 | 24.02 | -0.09% | 1,038 |
| Sep 17, 2026 | 24.25 | 24.25 | 24.04 | 24.04 | 24.04 | -0.60% | 1,392 |
| Sep 16, 2026 | 24.55 | 24.55 | 24.19 | 24.19 | 24.19 | -0.23% | 2,875 |
| Sep 15, 2026 | 24.39 | 24.39 | 24.24 | 24.24 | 24.24 | - | 4,314 |