Skip to main content

Legg Low Vol HI Div ETF (NQ: LVHD )

37.50 -0.14 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 37.71 37.71 37.41 37.50 45,154 -0.14(-0.37%)
Jul 18, 2024 37.73 38.26 37.64 37.64 45,371 -0.26(-0.69%)
Jul 17, 2024 37.30 37.96 37.22 37.90 43,938 +0.68(+1.83%)
Jul 16, 2024 36.79 37.22 36.79 37.22 78,081 +0.53(+1.44%)
Jul 15, 2024 36.64 36.82 36.60 36.69 68,559 +0.03(+0.08%)
Jul 12, 2024 36.49 36.83 36.49 36.66 37,528 +0.27(+0.74%)
Jul 11, 2024 35.89 36.47 35.89 36.39 55,690 +0.55(+1.53%)
Jul 10, 2024 35.60 35.84 35.58 35.84 60,649 +0.30(+0.86%)
Jul 09, 2024 35.43 35.65 35.37 35.54 166,211 +0.05(+0.14%)
Jul 08, 2024 35.53 35.66 35.43 35.48 139,065 -0.04(-0.10%)
Jul 05, 2024 35.50 35.56 35.37 35.52 46,049 -0.03(-0.08%)
Jul 03, 2024 35.66 35.75 35.53 35.55 19,508 -0.10(-0.29%)
Jul 02, 2024 35.55 35.65 35.50 35.65 40,679 +0.08(+0.22%)
Jul 01, 2024 35.92 36.05 35.51 35.57 33,488 -0.25(-0.71%)
Jun 28, 2024 35.80 35.92 35.71 35.82 43,114 +0.09(+0.26%)
Jun 27, 2024 35.78 35.78 35.56 35.73 23,276 +0.01(+0.02%)
Jun 26, 2024 35.63 35.75 35.58 35.72 35,693 -0.15(-0.42%)
Jun 25, 2024 36.26 36.26 35.79 35.87 44,953 -0.37(-1.02%)
Jun 24, 2024 35.94 36.39 35.92 36.24 36,356 +0.38(+1.06%)
Jun 21, 2024 35.85 36.00 35.77 35.86 27,813 +0.03(+0.08%)
Jun 20, 2024 35.59 35.86 35.59 35.83 74,616 +0.15(+0.42%)
Jun 18, 2024 35.60 35.71 35.57 35.68 48,611 +0.07(+0.20%)
Jun 17, 2024 35.39 35.70 35.29 35.61 78,739 +0.13(+0.37%)
Jun 14, 2024 35.45 35.49 35.29 35.48 23,122 -0.08(-0.22%)
Jun 13, 2024 35.56 35.62 35.36 35.56 35,616 -0.01(-0.03%)
Jun 12, 2024 36.02 36.02 35.53 35.57 47,806 -0.12(-0.34%)
Jun 11, 2024 35.66 35.73 35.50 35.69 20,991 -0.08(-0.23%)
Jun 10, 2024 35.82 35.87 35.62 35.77 23,204 -0.09(-0.25%)
Jun 07, 2024 35.71 36.04 35.71 35.86 68,168 -0.12(-0.33%)
Jun 06, 2024 35.93 36.10 35.84 35.98 46,780 -0.02(-0.06%)
Jun 05, 2024 36.20 36.20 35.87 36.00 29,959 -0.23(-0.63%)
Jun 04, 2024 35.97 36.31 35.97 36.23 46,143 +0.13(+0.36%)
Jun 03, 2024 36.21 36.23 35.92 36.10 72,715 -0.12(-0.33%)
May 31, 2024 35.60 36.22 35.60 36.22 33,281 +0.71(+2.00%)
May 30, 2024 35.30 35.52 35.30 35.51 35,719 +0.32(+0.91%)
May 29, 2024 35.29 35.29 35.15 35.19 49,569 -0.36(-1.01%)
May 28, 2024 35.91 36.00 35.54 35.55 30,384 -0.33(-0.92%)
May 24, 2024 36.00 36.00 35.84 35.88 25,830 +0.00(+0.00%)
May 23, 2024 36.53 36.53 35.88 35.88 35,158 -0.70(-1.91%)
May 22, 2024 36.71 36.75 36.51 36.58 53,447 -0.21(-0.57%)
May 21, 2024 36.74 36.88 36.68 36.79 26,761 +0.05(+0.13%)
May 20, 2024 36.92 36.92 36.74 36.74 17,489 -0.21(-0.57%)
May 17, 2024 36.89 36.96 36.81 36.95 18,692 +0.04(+0.11%)
May 16, 2024 36.91 37.00 36.85 36.91 41,704 +0.01(+0.03%)
May 15, 2024 36.93 37.00 36.86 36.90 78,226 +0.17(+0.46%)
May 14, 2024 36.79 36.92 36.60 36.73 47,651 -0.01(-0.03%)
May 13, 2024 36.75 36.84 36.67 36.74 40,128 +0.13(+0.36%)
May 10, 2024 36.56 36.64 36.54 36.61 31,783 +0.06(+0.16%)
May 09, 2024 36.29 36.55 36.24 36.55 39,652 +0.28(+0.77%)
May 08, 2024 36.16 36.29 36.14 36.27 35,242 +0.00(+0.00%)
May 07, 2024 36.17 36.29 36.13 36.27 56,949 +0.26(+0.72%)
May 06, 2024 36.11 36.11 35.92 36.01 91,899 +0.04(+0.11%)
May 03, 2024 36.10 36.10 35.79 35.97 51,992 +0.07(+0.19%)
May 02, 2024 35.90 35.99 35.73 35.90 479,332 +0.19(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.