American Century Low Volatility ETF (LVOL)
NYSEARCA: LVOL · Real-Time Price · USD
53.95
+0.19 (0.35%)
Nov 1, 2024, 4:00 PM EDT - Market closed
LVOL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 54.06 | 54.06 | 53.95 | 53.95 | 53.95 | 0.35% | 929 |
Oct 31, 2024 | 54.07 | 54.07 | 53.76 | 53.76 | 53.76 | -1.43% | 232 |
Oct 30, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -0.13% | 83 |
Oct 29, 2024 | 54.45 | 54.62 | 54.45 | 54.62 | 54.62 | 0.13% | 1,901 |
Oct 28, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.38% | - |
Oct 25, 2024 | 54.77 | 54.77 | 54.34 | 54.34 | 54.34 | -0.47% | 166 |
Oct 24, 2024 | 54.67 | 54.67 | 54.59 | 54.59 | 54.59 | -0.36% | 163 |
Oct 23, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -0.55% | 665 |
Oct 22, 2024 | 54.92 | 55.09 | 54.92 | 55.09 | 55.09 | -0.13% | 130 |
Oct 21, 2024 | 55.39 | 55.39 | 55.16 | 55.16 | 55.16 | -0.60% | 309 |
Oct 18, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.37% | 98 |
Oct 17, 2024 | 55.31 | 55.31 | 55.29 | 55.29 | 55.29 | 0.12% | 325 |
Oct 16, 2024 | 55.09 | 55.23 | 55.09 | 55.23 | 55.23 | 0.35% | 218 |
Oct 15, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 0.05% | 8 |
Oct 14, 2024 | 54.85 | 55.01 | 54.85 | 55.01 | 55.01 | 0.90% | 132 |
Oct 11, 2024 | 54.45 | 54.52 | 54.45 | 54.52 | 54.52 | 0.66% | 288 |
Oct 10, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -0.46% | 1 |
Oct 9, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 0.90% | 110 |
Oct 8, 2024 | 53.72 | 53.93 | 53.72 | 53.93 | 53.93 | 1.12% | 110 |
Oct 7, 2024 | 53.75 | 53.75 | 53.33 | 53.33 | 53.33 | -1.17% | 321 |
Oct 4, 2024 | 53.81 | 53.96 | 53.81 | 53.96 | 53.96 | 0.30% | 157 |
Oct 3, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.58% | 70 |
Oct 2, 2024 | 53.97 | 54.12 | 53.97 | 54.12 | 54.12 | -0.06% | 1,557 |
Oct 1, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.61% | 110 |
Sep 30, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.41% | 3 |
Sep 27, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.08% | 2 |
Sep 26, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.59% | 14 |
Sep 25, 2024 | 54.28 | 54.28 | 53.99 | 53.99 | 53.99 | -0.30% | 204 |
Sep 24, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.26% | 3 |
Sep 23, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -0.03% | - |
Sep 20, 2024 | 54.15 | 54.30 | 54.15 | 54.30 | 54.15 | -0.06% | 190 |
Sep 19, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.19 | 0.91% | 118 |
Sep 18, 2024 | 53.97 | 53.97 | 53.85 | 53.85 | 53.70 | -0.41% | 118 |
Sep 17, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.92 | -0.30% | 345 |
Sep 16, 2024 | 54.02 | 54.23 | 54.02 | 54.23 | 54.08 | 0.36% | 345 |
Sep 13, 2024 | 54.00 | 54.04 | 54.00 | 54.04 | 53.89 | 0.57% | 411 |
Sep 12, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.58 | 0.52% | 88 |
Sep 11, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.31 | 0.10% | 88 |
Sep 10, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.26 | 0.53% | - |
Sep 9, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.98 | 1.00% | - |
Sep 6, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.45 | -0.93% | 91 |
Sep 5, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 52.94 | -0.63% | - |
Sep 4, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.28 | 0.18% | 8 |
Sep 3, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.18 | -1.18% | 8 |
Aug 30, 2024 | 53.47 | 53.97 | 53.47 | 53.97 | 53.82 | 0.88% | 238 |
Aug 29, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.35 | 0.37% | 1 |
Aug 28, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.15 | -0.26% | 5 |
Aug 27, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.29 | 0.32% | 96 |
Aug 26, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.12 | 0.02% | 76 |
Aug 23, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.11 | 0.59% | 1 |
Aug 22, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.80 | -0.50% | 5 |
Aug 21, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.07 | 0.49% | 1 |
Aug 20, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.81 | 0.36% | 1 |
Aug 19, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.62 | 0.49% | 16 |
Aug 16, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.36 | 0.34% | 1 |
Aug 15, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.19 | 1.09% | 1 |
Aug 14, 2024 | 51.72 | 51.76 | 51.69 | 51.76 | 51.62 | 0.43% | 214 |
Aug 13, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.40 | 0.99% | 4 |
Aug 12, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.89 | -0.50% | 102 |
Aug 9, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.15 | 0.38% | 4 |
Aug 8, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.96 | 1.44% | 5 |
Aug 7, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.23 | -0.25% | 200 |
Aug 6, 2024 | 50.93 | 50.93 | 50.50 | 50.50 | 50.36 | 0.75% | 200 |
Aug 5, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.98 | -2.83% | 25 |
Aug 2, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.44 | -0.70% | 3 |
Aug 1, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.80 | -0.55% | 56 |
Jul 31, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.09 | 0.33% | 37 |
Jul 30, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.92 | -0.06% | 65 |
Jul 29, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 51.95 | 0.43% | 1 |
Jul 26, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.72 | 1.02% | 107 |
Jul 25, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.20 | -0.22% | 106 |
Jul 24, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.31 | -1.53% | 1 |
Jul 23, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.11 | -0.35% | 98 |
Jul 22, 2024 | 52.33 | 52.44 | 52.33 | 52.44 | 52.30 | 0.87% | 114 |
Jul 19, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.84 | -0.89% | 46 |
Jul 18, 2024 | 52.60 | 52.60 | 52.45 | 52.45 | 52.31 | -0.75% | 365 |
Jul 17, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.70 | -0.25% | 91 |
Jul 16, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.83 | 0.86% | 1 |
Jul 15, 2024 | 52.60 | 52.60 | 52.53 | 52.53 | 52.39 | 0.30% | 8,009 |
Jul 12, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.23 | 0.73% | 15 |
Jul 11, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.85 | -0.04% | 27 |
Jul 10, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 51.87 | 0.91% | - |
Jul 9, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.40 | -0.27% | 26 |
Jul 8, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.54 | -0.16% | 34 |
Jul 5, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.63 | 0.64% | 18 |
Jul 3, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.30 | 0.11% | 28 |
Jul 2, 2024 | 51.13 | 51.38 | 51.13 | 51.38 | 51.24 | 0.54% | 340 |
Jul 1, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 50.97 | -0.19% | 102 |
Jun 28, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.06 | -0.45% | 7 |
Jun 27, 2024 | 51.48 | 51.48 | 51.43 | 51.43 | 51.29 | -0.13% | 164 |
Jun 26, 2024 | 51.32 | 51.50 | 51.32 | 51.50 | 51.36 | -0.09% | 1,302 |
Jun 25, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.40 | -0.34% | 121 |
Jun 24, 2024 | 51.93 | 51.93 | 51.72 | 51.72 | 51.58 | -0.17% | 110 |
Jun 21, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.50 | 0.30% | 301 |
Jun 20, 2024 | 51.58 | 51.65 | 51.58 | 51.65 | 51.34 | 0.35% | 301 |
Jun 18, 2024 | 51.38 | 51.48 | 51.37 | 51.48 | 51.16 | 0.21% | 2,137 |
Jun 17, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.06 | 1.02% | 1 |
Jun 14, 2024 | 50.71 | 50.85 | 50.71 | 50.85 | 50.54 | -0.31% | 100 |
Jun 13, 2024 | 50.78 | 51.00 | 50.78 | 51.00 | 50.70 | -0.06% | 689 |
Jun 12, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.73 | 0.60% | 4 |