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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202454.0654.0653.9553.9553.950.35%929
Oct 31, 202454.0754.0753.7653.7653.76-1.43%232
Oct 30, 202454.5454.5454.5454.5454.54-0.13%83
Oct 29, 202454.4554.6254.4554.6254.620.13%1,901
Oct 28, 202454.5554.5554.5554.5554.550.38%-
Oct 25, 202454.7754.7754.3454.3454.34-0.47%166
Oct 24, 202454.6754.6754.5954.5954.59-0.36%163
Oct 23, 202454.7954.7954.7954.7954.79-0.55%665
Oct 22, 202454.9255.0954.9255.0955.09-0.13%130
Oct 21, 202455.3955.3955.1655.1655.16-0.60%309
Oct 18, 202455.5055.5055.5055.5055.500.37%98
Oct 17, 202455.3155.3155.2955.2955.290.12%325
Oct 16, 202455.0955.2355.0955.2355.230.35%218
Oct 15, 202455.0355.0355.0355.0355.030.05%8
Oct 14, 202454.8555.0154.8555.0155.010.90%132
Oct 11, 202454.4554.5254.4554.5254.520.66%288
Oct 10, 202454.1654.1654.1654.1654.16-0.46%1
Oct 9, 202454.4154.4154.4154.4154.410.90%110
Oct 8, 202453.7253.9353.7253.9353.931.12%110
Oct 7, 202453.7553.7553.3353.3353.33-1.17%321
Oct 4, 202453.8153.9653.8153.9653.960.30%157
Oct 3, 202453.8053.8053.8053.8053.80-0.58%70
Oct 2, 202453.9754.1253.9754.1254.12-0.06%1,557
Oct 1, 202454.1554.1554.1554.1554.15-0.61%110
Sep 30, 202454.4854.4854.4854.4854.480.41%3
Sep 27, 202454.2654.2654.2654.2654.26-0.08%2
Sep 26, 202454.3054.3054.3054.3054.300.59%14
Sep 25, 202454.2854.2853.9953.9953.99-0.30%204
Sep 24, 202454.1554.1554.1554.1554.15-0.26%3
Sep 23, 202454.2954.2954.2954.2954.29-0.03%-
Sep 20, 202454.1554.3054.1554.3054.15-0.06%190
Sep 19, 202454.3454.3454.3454.3454.190.91%118
Sep 18, 202453.9753.9753.8553.8553.70-0.41%118
Sep 17, 202454.0754.0754.0754.0753.92-0.30%345
Sep 16, 202454.0254.2354.0254.2354.080.36%345
Sep 13, 202454.0054.0454.0054.0453.890.57%411
Sep 12, 202453.7353.7353.7353.7353.580.52%88
Sep 11, 202453.4553.4553.4553.4553.310.10%88
Sep 10, 202453.4053.4053.4053.4053.260.53%-
Sep 9, 202453.1253.1253.1253.1252.981.00%-
Sep 6, 202452.5952.5952.5952.5952.45-0.93%91
Sep 5, 202453.0953.0953.0953.0952.94-0.63%-
Sep 4, 202453.4353.4353.4353.4353.280.18%8
Sep 3, 202453.3353.3353.3353.3353.18-1.18%8
Aug 30, 202453.4753.9753.4753.9753.820.88%238
Aug 29, 202453.5053.5053.5053.5053.350.37%1
Aug 28, 202453.3053.3053.3053.3053.15-0.26%5
Aug 27, 202453.4453.4453.4453.4453.290.32%96
Aug 26, 202453.2753.2753.2753.2753.120.02%76
Aug 23, 202453.2653.2653.2653.2653.110.59%1
Aug 22, 202452.9552.9552.9552.9552.80-0.50%5
Aug 21, 202453.2153.2153.2153.2153.070.49%1
Aug 20, 202452.9552.9552.9552.9552.810.36%1
Aug 19, 202452.7652.7652.7652.7652.620.49%16
Aug 16, 202452.5152.5152.5152.5152.360.34%1
Aug 15, 202452.3352.3352.3352.3352.191.09%1
Aug 14, 202451.7251.7651.6951.7651.620.43%214
Aug 13, 202451.5451.5451.5451.5451.400.99%4
Aug 12, 202451.0351.0351.0351.0350.89-0.50%102
Aug 9, 202451.2951.2951.2951.2951.150.38%4
Aug 8, 202451.1051.1051.1051.1050.961.44%5
Aug 7, 202450.3750.3750.3750.3750.23-0.25%200
Aug 6, 202450.9350.9350.5050.5050.360.75%200
Aug 5, 202450.1250.1250.1250.1249.98-2.83%25
Aug 2, 202451.5851.5851.5851.5851.44-0.70%3
Aug 1, 202451.9451.9451.9451.9451.80-0.55%56
Jul 31, 202452.2352.2352.2352.2352.090.33%37
Jul 30, 202452.0652.0652.0652.0651.92-0.06%65
Jul 29, 202452.0952.0952.0952.0951.950.43%1
Jul 26, 202451.8651.8651.8651.8651.721.02%107
Jul 25, 202451.3451.3451.3451.3451.20-0.22%106
Jul 24, 202451.4551.4551.4551.4551.31-1.53%1
Jul 23, 202452.2552.2552.2552.2552.11-0.35%98
Jul 22, 202452.3352.4452.3352.4452.300.87%114
Jul 19, 202451.9951.9951.9951.9951.84-0.89%46
Jul 18, 202452.6052.6052.4552.4552.31-0.75%365
Jul 17, 202452.8552.8552.8552.8552.70-0.25%91
Jul 16, 202452.9852.9852.9852.9852.830.86%1
Jul 15, 202452.6052.6052.5352.5352.390.30%8,009
Jul 12, 202452.3752.3752.3752.3752.230.73%15
Jul 11, 202451.9951.9951.9951.9951.85-0.04%27
Jul 10, 202452.0152.0152.0152.0151.870.91%-
Jul 9, 202451.5451.5451.5451.5451.40-0.27%26
Jul 8, 202451.6851.6851.6851.6851.54-0.16%34
Jul 5, 202451.7751.7751.7751.7751.630.64%18
Jul 3, 202451.4451.4451.4451.4451.300.11%28
Jul 2, 202451.1351.3851.1351.3851.240.54%340
Jul 1, 202451.1151.1151.1151.1150.97-0.19%102
Jun 28, 202451.2051.2051.2051.2051.06-0.45%7
Jun 27, 202451.4851.4851.4351.4351.29-0.13%164
Jun 26, 202451.3251.5051.3251.5051.36-0.09%1,302
Jun 25, 202451.5551.5551.5551.5551.40-0.34%121
Jun 24, 202451.9351.9351.7251.7251.58-0.17%110
Jun 21, 202451.8151.8151.8151.8151.500.30%301
Jun 20, 202451.5851.6551.5851.6551.340.35%301
Jun 18, 202451.3851.4851.3751.4851.160.21%2,137
Jun 17, 202451.3751.3751.3751.3751.061.02%1
Jun 14, 202450.7150.8550.7150.8550.54-0.31%100
Jun 13, 202450.7851.0050.7851.0050.70-0.06%689
Jun 12, 202451.0451.0451.0451.0450.730.60%4