LSV U.S. Managed Volatility Fund Institutional Class (LSVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.95
+0.07 (0.71%)
At close: Apr 2, 2026
LSVMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.71% |
| Apr 1, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.30% |
| Mar 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.23% |
| Mar 30, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Mar 27, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.92% |
| Mar 26, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% |
| Mar 25, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.51% |
| Mar 24, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.51% |
| Mar 23, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.93% |
| Mar 20, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.92% |
| Mar 19, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.10% |
| Mar 18, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.42% |
| Mar 17, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.31% |
| Mar 16, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.31% |
| Mar 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.20% |
| Mar 12, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.51% |
| Mar 11, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% |
| Mar 10, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.60% |
| Mar 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.40% |
| Mar 6, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.30% |
| Mar 5, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.60% |
| Mar 4, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.50% |
| Mar 3, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.69% |
| Mar 2, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.20% |
| Feb 27, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.40% |
| Feb 26, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.40% |
| Feb 25, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% |
| Feb 24, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.40% |
| Feb 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.80% |
| Feb 20, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.30% |
| Feb 19, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.30% |
| Feb 18, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.30% |
| Feb 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.40% |
| Feb 13, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.00% |
| Feb 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.78% |
| Feb 11, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.20% |
| Feb 10, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% |
| Feb 9, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% |
| Feb 6, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.80% |
| Feb 5, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.40% |
| Feb 4, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.31% |
| Feb 3, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.30% |
| Feb 2, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.61% |
| Jan 30, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.51% |
| Jan 29, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.41% |
| Jan 28, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.20% |
| Jan 27, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Jan 26, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.62% |
| Jan 23, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.21% |
| Jan 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.31% |