LSV Disciplined Value ETF (LSVD)
NYSEARCA: LSVD · Real-Time Price · USD
30.00
+0.06 (0.20%)
Mar 11, 2026, 4:00 PM EDT - Market closed
LSVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 30.01 | 30.01 | 29.96 | 30.00 | 30.00 | 0.20% | 809 |
| Mar 10, 2026 | 30.21 | 30.21 | 29.94 | 29.94 | 29.94 | -0.09% | 756 |
| Mar 9, 2026 | 29.60 | 29.97 | 29.60 | 29.97 | 29.97 | 0.61% | 1,671 |
| Mar 6, 2026 | 29.88 | 29.88 | 29.79 | 29.79 | 29.79 | -1.35% | 2,454 |
| Mar 5, 2026 | 29.98 | 30.20 | 29.96 | 30.20 | 30.20 | -0.70% | 792 |
| Mar 4, 2026 | 30.42 | 30.42 | 30.41 | 30.41 | 30.41 | 0.88% | 2,038 |
| Mar 3, 2026 | 30.05 | 30.15 | 30.03 | 30.15 | 30.15 | -1.14% | 1,870 |
| Mar 2, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.03% | 112 |
| Feb 27, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.55% | 38 |
| Feb 26, 2026 | 30.49 | 30.67 | 30.48 | 30.66 | 30.66 | -0.56% | 7,322 |
| Feb 25, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.89% | 500 |
| Feb 24, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.64% | 11 |
| Feb 23, 2026 | 30.33 | 30.36 | 30.33 | 30.36 | 30.36 | -1.21% | 646 |
| Feb 20, 2026 | 30.62 | 30.73 | 30.62 | 30.73 | 30.73 | 0.87% | 1,549 |
| Feb 19, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.60% | 5 |
| Feb 18, 2026 | 30.67 | 30.73 | 30.65 | 30.65 | 30.65 | 0.86% | 3,624 |
| Feb 17, 2026 | 30.33 | 30.40 | 30.30 | 30.39 | 30.39 | 0.08% | 22,721 |
| Feb 13, 2026 | 30.52 | 30.52 | 30.37 | 30.37 | 30.37 | 0.25% | 563 |
| Feb 12, 2026 | 30.80 | 30.80 | 30.28 | 30.29 | 30.29 | -1.85% | 2,697 |
| Feb 11, 2026 | 30.89 | 30.89 | 30.86 | 30.86 | 30.86 | -0.12% | 193 |
| Feb 10, 2026 | 30.91 | 30.91 | 30.90 | 30.90 | 30.90 | -0.39% | 1,907 |
| Feb 9, 2026 | 31.01 | 31.02 | 31.01 | 31.02 | 31.02 | 0.10% | 335 |
| Feb 6, 2026 | 30.89 | 30.99 | 30.89 | 30.99 | 30.99 | 2.14% | 281 |
| Feb 5, 2026 | 30.41 | 30.41 | 30.34 | 30.34 | 30.34 | -0.91% | 281 |
| Feb 4, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.19% | 348 |
| Feb 3, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -1.03% | 135 |
| Feb 2, 2026 | 30.93 | 31.00 | 30.93 | 31.00 | 31.00 | 1.18% | 612 |
| Jan 30, 2026 | 30.72 | 30.72 | 30.50 | 30.64 | 30.64 | -0.66% | 1,027 |
| Jan 29, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.16% | 43 |
| Jan 28, 2026 | 30.84 | 30.84 | 30.70 | 30.79 | 30.79 | 0.11% | 7,113 |
| Jan 27, 2026 | 30.75 | 30.76 | 30.75 | 30.76 | 30.76 | 0.72% | 243 |
| Jan 26, 2026 | 30.53 | 30.54 | 30.53 | 30.54 | 30.54 | 0.62% | 2,467 |
| Jan 23, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.09% | 76 |
| Jan 22, 2026 | 30.46 | 30.46 | 30.38 | 30.38 | 30.38 | 0.59% | 609 |
| Jan 21, 2026 | 30.35 | 30.35 | 30.20 | 30.20 | 30.20 | 1.55% | 253 |
| Jan 20, 2026 | 29.89 | 29.89 | 29.70 | 29.74 | 29.74 | -1.95% | 590 |
| Jan 16, 2026 | 30.41 | 30.41 | 30.33 | 30.33 | 30.33 | -0.31% | 1,809 |
| Jan 15, 2026 | 30.52 | 30.52 | 30.43 | 30.43 | 30.43 | 0.40% | 1,508 |
| Jan 14, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.34% | 94 |
| Jan 13, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.57% | 37 |
| Jan 12, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.02% | 252 |
| Jan 9, 2026 | 30.54 | 30.63 | 30.54 | 30.59 | 30.59 | 0.58% | 428 |
| Jan 8, 2026 | 30.39 | 30.41 | 30.39 | 30.41 | 30.41 | 0.14% | 533 |
| Jan 7, 2026 | 30.46 | 30.46 | 30.37 | 30.37 | 30.37 | -0.42% | 570 |
| Jan 6, 2026 | 30.48 | 30.50 | 30.48 | 30.50 | 30.50 | 1.16% | 686 |
| Jan 5, 2026 | 30.17 | 30.20 | 30.15 | 30.15 | 30.15 | 0.83% | 591 |
| Jan 2, 2026 | 30.08 | 30.08 | 29.77 | 29.90 | 29.90 | 0.46% | 3,170 |
| Dec 31, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.68% | 52 |
| Dec 30, 2025 | 29.98 | 29.98 | 29.96 | 29.96 | 29.96 | -0.47% | 366 |
| Dec 29, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.01 | -0.43% | 499 |