LSV Disciplined Value ETF (LSVD)

NYSEARCA: LSVD · Real-Time Price · USD

36.41

-0.12 (-0.33%)

At close: Aug 14, 2026, 4:00 PM EDT

36.44

+0.02 (0.07%)

After-hours: Aug 14, 2026, 8:00 PM EDT

LSVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	36.44	36.44	36.41	36.41	36.41	-0.32%	1,347
Aug 13, 2026	36.53	36.53	36.53	36.53	36.53	0.86%	137
Aug 12, 2026	36.21	36.21	36.21	36.21	36.21	0.34%	150
Aug 11, 2026	36.09	36.09	36.09	36.09	36.09	-0.59%	154
Aug 10, 2026	36.38	36.40	36.31	36.31	36.31	0.04%	1,409
Aug 7, 2026	35.96	36.30	35.96	36.29	36.29	1.04%	1,101
Aug 6, 2026	35.92	35.92	35.92	35.92	35.92	-0.63%	193
Aug 5, 2026	36.44	36.44	36.14	36.14	36.14	-0.29%	1,106
Aug 4, 2026	35.92	36.25	35.92	36.25	36.25	1.90%	405
Aug 3, 2026	35.56	35.60	35.56	35.57	35.57	1.33%	3,622
Jul 31, 2026	35.11	35.11	35.11	35.11	35.11	1.00%	62
Jul 30, 2026	34.76	34.76	34.76	34.76	34.76	1.14%	101
Jul 29, 2026	34.37	34.37	34.37	34.37	34.37	-1.38%	43
Jul 28, 2026	34.85	34.85	34.85	34.85	34.85	0.86%	51
Jul 27, 2026	34.52	34.55	34.52	34.55	34.55	0.60%	115
Jul 24, 2026	34.15	34.46	34.15	34.35	34.35	0.44%	1,431
Jul 23, 2026	34.50	34.50	34.20	34.20	34.20	-1.51%	673
Jul 22, 2026	34.56	34.82	34.56	34.72	34.72	-0.27%	949
Jul 21, 2026	34.81	34.82	34.81	34.82	34.82	1.09%	2,919
Jul 20, 2026	34.46	34.46	34.44	34.44	34.44	-0.29%	577
Jul 17, 2026	34.08	34.69	34.08	34.54	34.54	-0.58%	1,667
Jul 16, 2026	34.92	34.92	34.74	34.74	34.74	-0.59%	1,899
Jul 15, 2026	34.80	34.95	34.80	34.95	34.95	0.34%	209
Jul 14, 2026	34.91	34.91	34.83	34.83	34.83	0.28%	386
Jul 13, 2026	34.73	34.73	34.73	34.73	34.73	-0.62%	176
Jul 10, 2026	34.95	34.95	34.68	34.95	34.94	0.42%	2,787
Jul 9, 2026	34.80	34.80	34.80	34.80	34.80	1.00%	281
Jul 8, 2026	34.26	34.45	34.26	34.45	34.45	-0.25%	408
Jul 7, 2026	34.39	34.54	34.39	34.54	34.54	-0.05%	627
Jul 6, 2026	34.51	34.56	34.51	34.56	34.56	0.64%	1,027
Jul 2, 2026	34.23	34.34	34.23	34.34	34.34	-0.40%	563
Jul 1, 2026	34.47	34.55	34.47	34.48	34.48	-0.20%	3,647
Jun 30, 2026	34.53	34.54	34.53	34.54	34.54	0.37%	1,489
Jun 29, 2026	34.42	34.42	34.42	34.42	34.42	1.16%	73
Jun 26, 2026	34.01	34.02	34.01	34.02	34.02	-0.04%	756
Jun 25, 2026	34.19	34.19	34.01	34.04	34.04	0.14%	906
Jun 24, 2026	34.03	34.19	33.99	33.99	33.99	-0.39%	1,488
Jun 23, 2026	33.95	34.12	33.95	34.12	34.12	-0.92%	233
Jun 22, 2026	34.44	34.44	34.44	34.44	34.44	-0.36%	106
Jun 18, 2026	34.46	34.56	34.46	34.56	34.56	0.87%	546
Jun 17, 2026	34.78	34.78	34.26	34.26	34.26	-1.47%	814
Jun 16, 2026	34.77	34.77	34.77	34.77	34.77	-0.33%	54
Jun 15, 2026	34.93	34.93	34.89	34.89	34.89	1.22%	334
Jun 12, 2026	34.25	34.52	34.25	34.47	34.47	0.40%	3,458
Jun 11, 2026	33.90	34.33	33.68	34.33	34.33	1.80%	17,788
Jun 10, 2026	33.96	33.97	33.73	33.73	33.73	-1.48%	18,888
Jun 9, 2026	33.72	34.23	33.72	34.23	34.23	-0.45%	520
Jun 8, 2026	34.51	34.51	34.39	34.39	34.39	0.10%	395
Jun 5, 2026	34.71	34.71	34.35	34.35	34.35	-2.56%	1,638
Jun 4, 2026	35.29	35.33	35.26	35.26	35.26	0.69%	2,358