American Century Low Volatility ETF (LVOL)
NYSEARCA: LVOL · Real-Time Price · USD
54.53
-0.24 (-0.43%)
Dec 20, 2024, 10:24 AM EST - Market closed
LVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 54.53 | 55.12 | 54.53 | 55.12 | 55.12 | 0.65% | 104 |
| Dec 19, 2024 | 54.96 | 54.96 | 54.77 | 54.77 | 54.77 | -0.16% | 115 |
| Dec 18, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -2.43% | 105 |
| Dec 17, 2024 | 56.35 | 56.35 | 56.22 | 56.22 | 56.22 | -0.42% | 601 |
| Dec 16, 2024 | 56.63 | 56.63 | 56.46 | 56.46 | 56.31 | 0.15% | 365 |
| Dec 13, 2024 | 56.42 | 56.42 | 56.37 | 56.37 | 56.23 | -0.40% | 184 |
| Dec 12, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.45 | -0.15% | 118 |
| Dec 11, 2024 | 56.85 | 56.91 | 56.68 | 56.68 | 56.54 | 0.31% | 3,357 |
| Dec 10, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.37 | 0.04% | 964 |
| Dec 9, 2024 | 56.86 | 56.86 | 56.49 | 56.49 | 56.34 | -0.69% | 964 |
| Dec 6, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.73 | 0.17% | 2 |
| Dec 5, 2024 | 56.85 | 56.85 | 56.79 | 56.79 | 56.64 | -0.19% | 2,304 |
| Dec 4, 2024 | 56.91 | 56.91 | 56.90 | 56.90 | 56.75 | 0.39% | 166 |
| Dec 3, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.53 | -0.29% | 412 |
| Dec 2, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.70 | 0.03% | 16 |
| Nov 29, 2024 | 56.68 | 56.88 | 56.68 | 56.82 | 56.68 | 0.29% | 1,560 |
| Nov 27, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.51 | -0.19% | 131 |
| Nov 26, 2024 | 56.46 | 56.76 | 56.46 | 56.76 | 56.62 | 0.63% | 536 |
| Nov 25, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.27 | 0.67% | 49 |
| Nov 22, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 55.89 | 0.64% | 134 |
| Nov 21, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.54 | 0.82% | 77 |
| Nov 20, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.09 | 0.04% | 32 |
| Nov 19, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.06 | -0.20% | 78 |
| Nov 18, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.17 | 0.23% | 45 |
| Nov 15, 2024 | 55.07 | 55.19 | 55.07 | 55.19 | 55.05 | -1.03% | 300 |
| Nov 14, 2024 | 55.92 | 55.92 | 55.76 | 55.76 | 55.62 | -0.74% | 249 |
| Nov 13, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.03 | 0.23% | 4 |
| Nov 12, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 55.90 | -0.04% | 143 |
| Nov 11, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 55.93 | 0.10% | - |
| Nov 8, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.87 | 0.55% | 12 |
| Nov 7, 2024 | 55.55 | 55.71 | 55.55 | 55.71 | 55.57 | 0.54% | 264 |
| Nov 6, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.27 | 2.02% | 1,366 |
| Nov 5, 2024 | 54.22 | 54.41 | 54.22 | 54.32 | 54.18 | 0.74% | 1,366 |
| Nov 4, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.78 | -0.07% | - |
| Nov 1, 2024 | 54.06 | 54.06 | 53.95 | 53.95 | 53.82 | 0.35% | 929 |
| Oct 31, 2024 | 54.07 | 54.07 | 53.76 | 53.76 | 53.63 | -1.43% | 232 |
| Oct 30, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.41 | -0.13% | 83 |
| Oct 29, 2024 | 54.45 | 54.62 | 54.45 | 54.62 | 54.48 | 0.13% | 1,901 |
| Oct 28, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.41 | 0.38% | - |
| Oct 25, 2024 | 54.77 | 54.77 | 54.34 | 54.34 | 54.20 | -0.47% | 166 |
| Oct 24, 2024 | 54.67 | 54.67 | 54.59 | 54.59 | 54.46 | -0.36% | 163 |
| Oct 23, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.65 | -0.55% | 665 |
| Oct 22, 2024 | 54.92 | 55.09 | 54.92 | 55.09 | 54.95 | -0.13% | 130 |
| Oct 21, 2024 | 55.39 | 55.39 | 55.16 | 55.16 | 55.02 | -0.60% | 309 |
| Oct 18, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.36 | 0.37% | 98 |
| Oct 17, 2024 | 55.31 | 55.31 | 55.29 | 55.29 | 55.15 | 0.12% | 325 |
| Oct 16, 2024 | 55.09 | 55.23 | 55.09 | 55.23 | 55.09 | 0.35% | 218 |
| Oct 15, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 54.89 | 0.05% | 8 |
| Oct 14, 2024 | 54.85 | 55.01 | 54.85 | 55.01 | 54.87 | 0.90% | 132 |
| Oct 11, 2024 | 54.45 | 54.52 | 54.45 | 54.52 | 54.38 | 0.66% | 288 |
| Oct 10, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.02 | -0.46% | 1 |
| Oct 9, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.27 | 0.90% | 110 |
| Oct 8, 2024 | 53.72 | 53.93 | 53.72 | 53.93 | 53.79 | 1.12% | 110 |
| Oct 7, 2024 | 53.75 | 53.75 | 53.33 | 53.33 | 53.20 | -1.17% | 321 |
| Oct 4, 2024 | 53.81 | 53.96 | 53.81 | 53.96 | 53.83 | 0.30% | 157 |
| Oct 3, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.67 | -0.58% | 70 |
| Oct 2, 2024 | 53.97 | 54.12 | 53.97 | 54.12 | 53.98 | -0.06% | 1,557 |
| Oct 1, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.01 | -0.61% | 110 |
| Sep 30, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.34 | 0.41% | 3 |
| Sep 27, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.12 | -0.08% | 2 |
| Sep 26, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.17 | 0.59% | 14 |
| Sep 25, 2024 | 54.28 | 54.28 | 53.99 | 53.99 | 53.85 | -0.30% | 204 |
| Sep 24, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.01 | -0.26% | 3 |
| Sep 23, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.15 | -0.03% | - |
| Sep 20, 2024 | 54.15 | 54.30 | 54.15 | 54.30 | 54.02 | -0.06% | 190 |
| Sep 19, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.05 | 0.91% | 118 |
| Sep 18, 2024 | 53.97 | 53.97 | 53.85 | 53.85 | 53.56 | -0.41% | 118 |
| Sep 17, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.79 | -0.30% | 345 |
| Sep 16, 2024 | 54.02 | 54.23 | 54.02 | 54.23 | 53.95 | 0.36% | 345 |
| Sep 13, 2024 | 54.00 | 54.04 | 54.00 | 54.04 | 53.75 | 0.57% | 411 |
| Sep 12, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.45 | 0.52% | 88 |
| Sep 11, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.17 | 0.10% | 88 |
| Sep 10, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.12 | 0.53% | - |
| Sep 9, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.84 | 1.00% | - |
| Sep 6, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.32 | -0.93% | 91 |
| Sep 5, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 52.81 | -0.63% | - |
| Sep 4, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.14 | 0.18% | 8 |
| Sep 3, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.05 | -1.18% | 8 |
| Aug 30, 2024 | 53.47 | 53.97 | 53.47 | 53.97 | 53.68 | 0.88% | 238 |
| Aug 29, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.22 | 0.37% | 1 |
| Aug 28, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.02 | -0.26% | 5 |
| Aug 27, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.16 | 0.32% | 96 |
| Aug 26, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 52.99 | 0.02% | 76 |
| Aug 23, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 52.98 | 0.59% | 1 |
| Aug 22, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.67 | -0.50% | 5 |
| Aug 21, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 52.93 | 0.49% | 1 |
| Aug 20, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.67 | 0.36% | 1 |
| Aug 19, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.49 | 0.49% | 16 |
| Aug 16, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.23 | 0.34% | 1 |
| Aug 15, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.05 | 1.09% | 1 |
| Aug 14, 2024 | 51.72 | 51.76 | 51.69 | 51.76 | 51.49 | 0.43% | 214 |
| Aug 13, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.27 | 0.99% | 4 |
| Aug 12, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.77 | -0.50% | 102 |
| Aug 9, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.02 | 0.38% | 4 |
| Aug 8, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.83 | 1.44% | 5 |
| Aug 7, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.11 | -0.25% | 200 |
| Aug 6, 2024 | 50.93 | 50.93 | 50.50 | 50.50 | 50.23 | 0.75% | 200 |
| Aug 5, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.86 | -2.83% | 25 |
| Aug 2, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.31 | -0.70% | 3 |
| Aug 1, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.67 | -0.55% | 56 |