AB US Low Volatility Equity ETF (NY:LOWV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	78.07	78.20	77.99	78.06	5,817	-0.65(-0.82%)
Dec 11, 2025	78.47	78.80	78.47	78.71	3,786	+0.22(+0.28%)
Dec 10, 2025	78.13	78.56	78.12	78.49	2,728	+0.36(+0.46%)
Dec 09, 2025	78.38	78.38	78.13	78.13	16,849	-0.15(-0.19%)
Dec 08, 2025	78.84	78.84	78.28	78.28	8,510	-0.58(-0.74%)
Dec 05, 2025	78.76	78.86	78.50	78.86	24,547	+0.14(+0.18%)
Dec 04, 2025	78.73	78.73	78.39	78.72	9,144	+0.13(+0.17%)
Dec 03, 2025	78.38	78.73	78.38	78.59	5,676	+0.02(+0.03%)
Dec 02, 2025	78.75	78.75	78.53	78.57	10,687	-0.59(-0.75%)
Dec 01, 2025	78.91	79.16	78.63	79.16	8,936	-0.08(-0.09%)
Nov 28, 2025	79.22	79.23	79.11	79.23	4,161	-0.17(-0.21%)
Nov 26, 2025	78.98	79.40	78.87	79.40	12,616	+0.21(+0.27%)
Nov 25, 2025	77.95	79.19	77.80	79.19	4,508	+1.23(+1.57%)
Nov 24, 2025	77.37	77.98	77.37	77.96	10,347	+0.92(+1.20%)
Nov 21, 2025	76.74	77.57	76.52	77.04	1,995	+0.67(+0.88%)
Nov 20, 2025	78.28	78.28	76.30	76.37	3,454	-0.95(-1.23%)
Nov 19, 2025	77.35	77.74	77.04	77.32	5,367	+0.09(+0.12%)
Nov 18, 2025	77.11	77.55	77.08	77.23	1,190	-0.40(-0.52%)
Nov 17, 2025	78.44	78.44	77.63	77.63	7,048	-1.17(-1.48%)
Nov 14, 2025	78.45	78.80	78.45	78.80	2,537	+0.51(+0.65%)
Nov 13, 2025	79.00	79.00	78.28	78.29	14,479	-0.84(-1.06%)
Nov 12, 2025	79.28	79.28	79.02	79.13	3,136	-0.12(-0.15%)
Nov 11, 2025	78.86	79.26	78.86	79.25	1,654	+0.41(+0.52%)
Nov 10, 2025	78.36	78.89	78.36	78.83	9,328	+0.94(+1.21%)
Nov 07, 2025	77.58	77.89	77.15	77.89	3,497	+0.08(+0.10%)
Nov 06, 2025	78.12	78.12	77.76	77.81	5,627	-0.63(-0.80%)
Nov 05, 2025	78.68	78.76	78.43	78.44	9,941	+0.08(+0.11%)
Nov 04, 2025	78.21	78.50	78.21	78.35	6,600	-0.41(-0.52%)
Nov 03, 2025	78.71	78.76	78.37	78.76	18,491	+0.38(+0.48%)
Oct 31, 2025	78.98	78.98	78.38	78.38	7,118	-0.42(-0.53%)
Oct 30, 2025	78.99	79.33	78.80	78.80	3,961	-0.37(-0.46%)
Oct 29, 2025	79.49	79.49	79.14	79.16	9,982	-0.62(-0.78%)
Oct 28, 2025	79.73	79.95	79.73	79.79	4,437	+0.05(+0.07%)
Oct 27, 2025	79.52	79.73	79.52	79.73	2,228	+0.66(+0.83%)
Oct 24, 2025	79.13	79.27	79.08	79.08	3,709	+0.50(+0.63%)
Oct 23, 2025	78.52	78.76	78.52	78.58	3,278	+0.06(+0.07%)
Oct 22, 2025	78.71	78.71	78.32	78.53	3,085	-0.36(-0.46%)
Oct 21, 2025	78.63	78.91	78.63	78.89	7,147	+0.20(+0.25%)
Oct 20, 2025	78.59	78.75	78.59	78.69	2,341	+0.73(+0.94%)
Oct 17, 2025	77.57	77.99	77.55	77.96	6,239	+0.42(+0.55%)
Oct 16, 2025	78.37	78.37	77.38	77.53	8,740	-0.47(-0.60%)
Oct 15, 2025	78.53	78.77	77.75	78.00	11,476	-0.12(-0.16%)
Oct 14, 2025	77.86	78.44	77.86	78.12	6,762	-0.09(-0.12%)
Oct 13, 2025	78.17	78.32	77.98	78.21	8,251	+0.91(+1.18%)
Oct 10, 2025	78.96	78.96	77.30	77.30	3,414	-1.48(-1.88%)
Oct 09, 2025	78.93	78.93	78.75	78.78	8,148	-0.38(-0.48%)
Oct 08, 2025	79.12	79.22	79.09	79.16	10,902	+0.32(+0.41%)
Oct 07, 2025	79.13	79.13	78.71	78.84	5,118	-0.24(-0.30%)
Oct 06, 2025	79.01	79.12	78.87	79.08	9,731	+0.26(+0.33%)
Oct 03, 2025	78.82	79.05	78.82	78.82	3,752	+0.13(+0.17%)
Oct 02, 2025	78.66	78.80	78.65	78.68	6,091	-0.10(-0.13%)