American Century Low Volatility ETF (LVOL)
51.47
+0.55 (1.09%)
Inactive · Last trade price
on Apr 22, 2025
LVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 50.94 | 51.47 | 50.94 | 51.47 | 51.47 | 1.09% | 12,990 |
| Apr 21, 2025 | 50.94 | 50.95 | 50.92 | 50.92 | 50.92 | -1.06% | 1,536 |
| Apr 17, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 0.29% | 5 |
| Apr 16, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -1.70% | 46 |
| Apr 15, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | -0.35% | 3 |
| Apr 14, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0.98% | 169 |
| Apr 11, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 1.77% | 160 |
| Apr 10, 2025 | 50.93 | 50.97 | 50.93 | 50.97 | 50.97 | -2.29% | 370 |
| Apr 9, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 7.57% | 61 |
| Apr 8, 2025 | 48.59 | 48.59 | 48.49 | 48.49 | 48.49 | -1.56% | 276 |
| Apr 7, 2025 | 50.55 | 50.55 | 49.26 | 49.26 | 49.26 | -1.12% | 575 |
| Apr 4, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -5.62% | 10 |
| Apr 3, 2025 | 53.00 | 53.09 | 52.78 | 52.78 | 52.78 | -3.26% | 215 |
| Apr 2, 2025 | 53.59 | 54.56 | 53.59 | 54.56 | 54.56 | 0.60% | 101,202 |
| Apr 1, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 0.08% | 21 |
| Mar 31, 2025 | 53.40 | 54.20 | 53.40 | 54.20 | 54.20 | 1.11% | 2,028 |
| Mar 28, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -1.83% | 5 |
| Mar 27, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.39% | 22 |
| Mar 26, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 0.05% | 6 |
| Mar 25, 2025 | 54.40 | 54.40 | 54.36 | 54.36 | 54.36 | -0.04% | 879 |
| Mar 24, 2025 | 54.25 | 54.39 | 54.25 | 54.39 | 54.26 | 1.40% | 424 |
| Mar 21, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.51 | -0.09% | - |
| Mar 20, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.56 | -0.54% | 139 |
| Mar 19, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.85 | 0.78% | 11 |
| Mar 18, 2025 | 53.59 | 53.59 | 53.56 | 53.56 | 53.44 | -0.74% | 640 |
| Mar 17, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.84 | 0.87% | 58 |
| Mar 14, 2025 | 53.30 | 53.49 | 53.30 | 53.49 | 53.37 | 1.46% | 588 |
| Mar 13, 2025 | 52.91 | 52.91 | 52.72 | 52.72 | 52.60 | -1.32% | 1,017 |
| Mar 12, 2025 | 53.54 | 53.54 | 53.42 | 53.43 | 53.31 | -0.72% | 345 |
| Mar 11, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.69 | -1.47% | 8 |
| Mar 10, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.49 | -1.89% | 1 |
| Mar 7, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.54 | 0.31% | 404 |
| Mar 6, 2025 | 55.56 | 55.56 | 55.49 | 55.49 | 55.37 | -1.14% | 3,459 |
| Mar 5, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.01 | 1.00% | - |
| Mar 4, 2025 | 55.67 | 55.67 | 55.58 | 55.58 | 55.45 | -1.24% | 2,365 |
| Mar 3, 2025 | 56.72 | 56.81 | 56.28 | 56.28 | 56.15 | -0.68% | 341 |
| Feb 28, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.53 | 1.20% | 194 |
| Feb 27, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.86 | -0.47% | 94 |
| Feb 26, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.13 | -0.58% | 96 |
| Feb 25, 2025 | 56.40 | 56.58 | 56.40 | 56.58 | 56.45 | 0.42% | 5,843 |
| Feb 24, 2025 | 56.34 | 56.54 | 56.34 | 56.34 | 56.21 | 0.04% | 950 |
| Feb 21, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.19 | -1.04% | 4 |
| Feb 20, 2025 | 56.78 | 56.91 | 56.78 | 56.91 | 56.78 | -0.38% | 166 |
| Feb 19, 2025 | 56.84 | 57.13 | 56.84 | 57.13 | 57.00 | 0.49% | 131 |
| Feb 18, 2025 | 56.71 | 56.85 | 56.71 | 56.85 | 56.72 | -0.18% | 100 |
| Feb 14, 2025 | 57.07 | 57.07 | 56.95 | 56.95 | 56.82 | -0.27% | 139 |
| Feb 13, 2025 | 56.62 | 57.11 | 56.62 | 57.11 | 56.98 | 1.18% | 352 |
| Feb 12, 2025 | 56.16 | 56.46 | 56.16 | 56.45 | 56.32 | -0.39% | 441 |
| Feb 11, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.54 | 0.35% | 75 |
| Feb 10, 2025 | 56.45 | 56.52 | 56.45 | 56.47 | 56.34 | 0.61% | 2,975 |