Lone Peak SMID Value ETF (LPSV)
NYSEARCA: LPSV · Real-Time Price · USD
24.29
+0.26 (1.08%)
Oct 2, 2026, 4:00 PM EDT - Market closed
LPSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |