Skip to main content
logo
LSV Disciplined Value ETF (LSVD)
NYSEARCA: LSVD · Real-Time Price · USD
29.63
+0.34 (1.16%)
At close: Apr 1, 2026, 4:00 PM EDT
29.63
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT

LSVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202629.1629.3029.1529.3029.292.73%1,324
Mar 30, 202628.5228.5228.5228.5228.52-0.47%38
Mar 27, 202628.6528.6528.6528.6528.65-1.76%37
Mar 26, 202629.1629.1629.1629.1629.16-1.46%115
Mar 25, 202629.6029.6029.6029.6029.600.60%177
Mar 24, 202629.4229.4229.4229.4229.42-0.20%130
Mar 23, 202629.3329.6229.3329.4829.481.07%2,940
Mar 20, 202629.3729.3729.1729.1729.17-1.36%781
Mar 19, 202629.4629.6129.4629.5729.57-0.05%1,700
Mar 18, 202629.7829.7829.5929.5929.59-1.25%11,048
Mar 17, 202630.0530.0529.9629.9629.960.88%5,255
Mar 16, 202629.6329.8429.6329.7029.700.95%10,655
Mar 13, 202629.7329.7329.4129.4229.42-0.61%149,211
Mar 12, 202629.7329.7329.6029.6029.60-1.34%445
Mar 11, 202630.0130.0129.9630.0030.000.20%809
Mar 10, 202630.2130.2129.9429.9429.94-0.09%756
Mar 9, 202629.6029.9729.6029.9729.970.61%1,671
Mar 6, 202629.8829.8829.7929.7929.79-1.35%2,454
Mar 5, 202629.9830.2029.9630.2030.20-0.70%792
Mar 4, 202630.4230.4230.4130.4130.410.88%2,038
Mar 3, 202630.0530.1530.0330.1530.15-1.14%1,870
Mar 2, 202630.4930.4930.4930.4930.490.03%112
Feb 27, 202630.4930.4930.4930.4930.49-0.55%38
Feb 26, 202630.4930.6730.4830.6630.66-0.56%7,322
Feb 25, 202630.8330.8330.8330.8330.830.89%500
Feb 24, 202630.5630.5630.5630.5630.560.64%11
Feb 23, 202630.3330.3630.3330.3630.36-1.21%646
Feb 20, 202630.6230.7330.6230.7330.730.87%1,549
Feb 19, 202630.4730.4730.4730.4730.47-0.60%5
Feb 18, 202630.6730.7330.6530.6530.650.86%3,624
Feb 17, 202630.3330.4030.3030.3930.390.08%22,721
Feb 13, 202630.5230.5230.3730.3730.370.25%563
Feb 12, 202630.8030.8030.2830.2930.29-1.85%2,697
Feb 11, 202630.8930.8930.8630.8630.86-0.12%193
Feb 10, 202630.9130.9130.9030.9030.90-0.39%1,907
Feb 9, 202631.0131.0231.0131.0231.020.10%335
Feb 6, 202630.8930.9930.8930.9930.992.14%281
Feb 5, 202630.4130.4130.3430.3430.34-0.91%281
Feb 4, 202630.6230.6230.6230.6230.62-0.19%348
Feb 3, 202630.6830.6830.6830.6830.68-1.03%135
Feb 2, 202630.9331.0030.9331.0031.001.18%612
Jan 30, 202630.7230.7230.5030.6430.64-0.66%1,027
Jan 29, 202630.8430.8430.8430.8430.840.16%43
Jan 28, 202630.8430.8430.7030.7930.790.11%7,113
Jan 27, 202630.7530.7630.7530.7630.760.72%243
Jan 26, 202630.5330.5430.5330.5430.540.62%2,467
Jan 23, 202630.3530.3530.3530.3530.35-0.09%76
Jan 22, 202630.4630.4630.3830.3830.380.59%609
Jan 21, 202630.3530.3530.2030.2030.201.55%253
Jan 20, 202629.8929.8929.7029.7429.74-1.95%590