Skip to main content
logo
LSV Disciplined Value ETF (LSVD)
NYSEARCA: LSVD · Real-Time Price · USD
25.56
+0.12 (0.47%)
At close: Jun 27, 2025, 4:00 PM
25.56
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

LSVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.5625.5825.5425.5625.560.47%1,615
Jun 26, 202525.4425.4425.4425.4425.441.01%27
Jun 25, 202525.1825.2125.1725.1925.19-0.08%2,820
Jun 24, 202525.2025.2125.2025.2125.211.15%3,024
Jun 23, 202524.8624.9224.8624.9224.920.79%1,849
Jun 20, 202524.7324.7324.7324.7324.73-0.15%334
Jun 18, 202524.9224.9224.7624.7624.760.01%334
Jun 17, 202524.9124.9124.7624.7624.76-0.74%276
Jun 16, 202524.9524.9524.9524.9524.951.23%-
Jun 13, 202524.6424.6424.6424.6424.64-1.24%2,294
Jun 12, 202524.9024.9524.9024.9524.950.23%2,294
Jun 11, 202525.0225.0224.8924.9024.90-0.38%38,058
Jun 10, 202524.9725.0524.9724.9924.990.42%491
Jun 9, 202524.8724.8924.8324.8924.890.38%7,900
Jun 6, 202524.7425.2324.6624.7924.791.55%237,386
Jun 5, 202524.4924.4924.4124.4124.41-0.33%107
Jun 4, 202524.5424.5424.5024.5024.50-0.10%3,978
Jun 3, 202524.5224.5224.5224.5224.520.73%-
Jun 2, 202524.3424.3424.3424.3424.340.12%-
May 30, 202524.3224.3224.3224.3224.32-0.10%-
May 29, 202524.3424.3424.3424.3424.340.24%-
May 28, 202524.2824.2824.2824.2824.28-0.61%-
May 27, 202524.4324.4324.4324.4324.431.90%-
May 23, 202523.9723.9723.9723.9723.97-0.80%-
May 22, 202524.1724.1724.1724.1724.17-0.08%8
May 21, 202524.1924.1924.1924.1924.19-1.39%8
May 20, 202524.5324.5324.5324.5324.53-0.23%56
May 19, 202524.5924.5924.5924.5924.590.08%-
May 16, 202524.5724.5724.5724.5724.570.76%16
May 15, 202524.3824.3824.3824.3824.380.21%112
May 14, 202524.3324.3324.3324.3324.330.07%-
May 13, 202524.3124.3124.3124.3124.310.79%-
May 12, 202524.1224.1224.1224.1224.123.71%-
May 9, 202523.2623.2623.2623.2623.26-0.15%-
May 8, 202523.2923.2923.2923.2923.290.66%-
May 7, 202523.1423.1423.1423.1423.140.26%-
May 6, 202523.0823.0823.0823.0823.08-0.69%-
May 5, 202523.2423.2423.2423.2423.24-0.42%-
May 2, 202523.3423.3423.3423.3423.341.39%-
May 1, 202523.0223.0223.0223.0223.020.66%-
Apr 30, 202522.8722.8722.8722.8722.870.26%-
Apr 29, 202522.8122.8122.8122.8122.810.41%-
Apr 28, 202522.7222.7222.7222.7222.720.21%-
Apr 25, 202522.6722.6722.6722.6722.670.39%-
Apr 24, 202522.5822.5822.5822.5822.581.79%-
Apr 23, 202522.1822.1822.1822.1822.181.72%-
Apr 22, 202521.8121.8121.8121.8121.812.43%2
Apr 21, 202521.2921.2921.2921.2921.29-2.04%-
Apr 17, 202521.7321.7321.7321.7321.730.15%1
Apr 16, 202521.7021.7021.7021.7021.70-1.97%-