LSV U.S. Managed Volatility Fund Investor Class (LVAMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.46
-0.04 (-0.38%)
Mar 14, 2025, 8:06 AM EST
LVAMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.38% |
| Mar 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.13% |
| Mar 11, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.94% |
| Mar 10, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.55% |
| Mar 7, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.59% |
| Mar 6, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.09% |
| Mar 5, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.47% |
| Mar 4, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.48% |
| Mar 3, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.55% |
| Feb 28, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.74% |
| Feb 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.37% |
| Feb 26, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.64% |
| Feb 25, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.55% |
| Feb 24, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.56% |
| Feb 21, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.64% |
| Feb 20, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.18% |
| Feb 19, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.37% |
| Feb 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.37% |
| Feb 14, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.19% |
| Feb 13, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.23% |
| Feb 12, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.19% |
| Feb 11, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.47% |
| Feb 10, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% |
| Feb 7, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.47% |
| Feb 6, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.47% |
| Feb 5, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.95% |
| Feb 4, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.38% |
| Feb 3, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.38% |
| Jan 31, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.75% |
| Jan 30, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.85% |
| Jan 29, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.28% |
| Jan 28, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.66% |
| Jan 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.66% |
| Jan 24, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.10% |
| Jan 23, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.57% |
| Jan 22, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.66% |
| Jan 21, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.86% |
| Jan 17, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.29% |
| Jan 16, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.48% |
| Jan 15, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.78% |
| Jan 14, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.69% |
| Jan 13, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.59% |
| Jan 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.07% |
| Jan 8, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% |
| Jan 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% |
| Jan 6, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.10% |
| Jan 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% |
| Jan 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Dec 31, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.29% |
| Dec 30, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.87% |