LSV US Managed Volatility Institutional (LSVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.30
-0.04 (-0.35%)
Sep 16, 2025, 9:30 AM EDT
LSVMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.35% |
| Sep 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.35% |
| Sep 15, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.35% |
| Sep 12, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.78% |
| Sep 11, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.24% |
| Sep 10, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.18% |
| Sep 9, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Sep 8, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.18% |
| Sep 5, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.26% |
| Sep 4, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.53% |
| Sep 3, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% |
| Sep 2, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.35% |
| Aug 29, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.18% |
| Aug 28, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.27% |
| Aug 27, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.44% |
| Aug 26, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.27% |
| Aug 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.62% |
| Aug 22, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 1.16% |
| Aug 21, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% |
| Aug 20, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.18% |
| Aug 19, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.54% |
| Aug 18, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% |
| Aug 15, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.18% |
| Aug 14, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.53% |
| Aug 13, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.17% |
| Aug 12, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.00% |
| Aug 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.18% |
| Aug 8, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.01% |
| Aug 7, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% |
| Aug 6, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.28% |
| Aug 5, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Aug 4, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.93% |
| Aug 1, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.55% |
| Jul 31, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.55% |
| Jul 30, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.55% |
| Jul 29, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Jul 28, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.91% |
| Jul 25, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Jul 24, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.90% |
| Jul 23, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.09% |
| Jul 22, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.10% |
| Jul 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.09% |
| Jul 18, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.18% |
| Jul 17, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.37% |
| Jul 16, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.55% |
| Jul 15, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -1.28% |
| Jul 14, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.46% |
| Jul 11, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.00% |
| Jul 10, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.18% |
| Jul 9, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% |