Skip to main content
LSV Disciplined Value ETF (LSVD)
NYSE: LSVD · Real-Time Price · USD
25.42
-0.03 (-0.11%)
Jan 24, 2025, 4:00 PM EST - Market closed

LSVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202525.4225.4225.4225.4225.42-0.11%2
Jan 23, 202525.4525.4525.4525.4525.450.33%-
Jan 22, 202525.3725.3725.3725.3725.370.26%12
Jan 21, 202525.3025.3025.3025.3025.300.90%12
Jan 17, 202525.0825.0825.0825.0825.080.83%1
Jan 16, 202524.8724.8724.8724.8724.87-0.26%3
Jan 15, 202524.9424.9424.9424.9424.941.92%3
Jan 14, 202524.4724.4724.4724.4724.470.23%-
Jan 13, 202524.4124.4124.4124.4124.410.15%-
Jan 10, 202524.3524.4524.3524.3724.37-1.38%907
Jan 8, 202524.7024.7224.7024.7224.72-0.13%111
Jan 7, 202524.9024.9024.7524.7524.75-0.72%819
Jan 6, 202525.1125.1124.9324.9324.930.94%302
Jan 3, 202524.5724.7024.5724.7024.701.06%200
Jan 2, 202524.6424.6424.4424.4424.440.10%700
Dec 31, 202424.5824.5824.4124.4124.41-0.44%204
Dec 30, 202424.3624.5924.3624.5224.52-0.84%801
Dec 27, 202424.7224.7324.5924.7324.73-1.08%500
Dec 26, 202424.9525.0024.9525.0025.000.25%2,606
Dec 24, 202424.9424.9424.9424.9424.940.75%-
Dec 23, 202424.7524.7524.7524.7524.750.80%463,220
Dec 20, 202424.6224.6224.5624.5624.561.08%200
Dec 19, 202424.4124.4124.2924.2924.29-0.36%100