Skip to main content

Legg Low Vol HI Div ETF (NQ: LVHD )

36.82 +0.20 (+0.55%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.09 30.09 29.66 29.74 81,764 -0.38(-1.25%)
Jan 30, 2020 29.87 30.14 29.83 30.11 98,891 +0.10(+0.33%)
Jan 29, 2020 30.17 30.18 30.01 30.01 66,311 -0.10(-0.33%)
Jan 28, 2020 30.06 30.17 30.01 30.11 178,070 +0.10(+0.33%)
Jan 27, 2020 30.04 30.09 29.95 30.01 95,056 -0.26(-0.87%)
Jan 24, 2020 30.50 30.50 30.16 30.28 126,229 -0.18(-0.58%)
Jan 23, 2020 30.34 30.50 30.24 30.45 126,443 +0.06(+0.20%)
Jan 22, 2020 30.44 30.50 30.36 30.39 298,281 +0.05(+0.17%)
Jan 21, 2020 30.34 30.40 30.22 30.34 94,685 +0.01(+0.03%)
Jan 17, 2020 30.30 30.35 30.22 30.33 91,771 +0.10(+0.32%)
Jan 16, 2020 30.14 30.25 30.12 30.23 124,166 +0.17(+0.58%)
Jan 15, 2020 29.89 30.10 29.89 30.06 424,797 +0.22(+0.74%)
Jan 14, 2020 29.84 29.87 29.76 29.84 139,099 +0.01(+0.04%)
Jan 13, 2020 29.67 29.84 29.65 29.82 199,735 +0.20(+0.67%)
Jan 10, 2020 29.63 29.76 29.62 29.63 137,146 +0.02(+0.06%)
Jan 09, 2020 29.54 29.63 29.52 29.61 109,522 +0.08(+0.28%)
Jan 08, 2020 29.51 29.64 29.46 29.52 180,622 +0.06(+0.19%)
Jan 07, 2020 29.58 29.58 29.40 29.47 111,403 -0.21(-0.71%)
Jan 06, 2020 29.80 29.80 29.56 29.68 162,766 -0.00(-0.01%)
Jan 03, 2020 29.67 29.75 29.58 29.68 141,126 -0.04(-0.13%)
Jan 02, 2020 30.06 30.11 29.59 29.72 769,114 -0.23(-0.76%)
Dec 31, 2019 29.82 29.95 29.80 29.95 500,253 +0.14(+0.47%)
Dec 30, 2019 29.85 29.90 29.76 29.81 90,700 -0.08(-0.26%)
Dec 27, 2019 29.91 29.92 29.86 29.89 92,558 +0.06(+0.20%)
Dec 26, 2019 29.81 29.89 29.78 29.83 72,026 +0.01(+0.03%)
Dec 24, 2019 29.88 29.93 29.77 29.82 48,281 -0.00(-0.01%)
Dec 23, 2019 30.04 30.04 29.80 29.82 103,015 -0.13(-0.43%)
Dec 20, 2019 29.89 30.02 29.75 29.95 85,236 +0.26(+0.88%)
Dec 19, 2019 29.70 29.73 29.63 29.69 73,075 +0.03(+0.10%)
Dec 18, 2019 29.63 29.68 29.53 29.66 195,158 +0.09(+0.29%)
Dec 17, 2019 29.65 29.70 29.54 29.57 77,646 -0.03(-0.10%)
Dec 16, 2019 29.44 29.61 29.44 29.60 65,224 +0.24(+0.80%)
Dec 13, 2019 29.46 29.46 29.27 29.37 148,505 +0.05(+0.18%)
Dec 12, 2019 29.23 29.44 29.23 29.32 111,356 +0.07(+0.23%)
Dec 11, 2019 29.36 29.39 29.18 29.25 86,269 -0.08(-0.29%)
Dec 10, 2019 29.32 29.35 29.28 29.33 71,327 +0.00(+0.00%)
Dec 09, 2019 29.38 29.39 29.29 29.33 712,815 -0.06(-0.21%)
Dec 06, 2019 29.43 29.46 29.31 29.39 82,490 +0.15(+0.51%)
Dec 05, 2019 29.25 29.25 29.13 29.25 76,719 +0.04(+0.15%)
Dec 04, 2019 29.03 29.25 29.02 29.20 355,026 +0.16(+0.54%)
Dec 03, 2019 29.02 29.04 28.90 29.04 101,842 -0.07(-0.24%)
Dec 02, 2019 29.32 29.32 29.07 29.11 88,380 -0.13(-0.45%)
Nov 29, 2019 29.38 29.49 29.25 29.25 23,683 -0.16(-0.53%)
Nov 27, 2019 29.27 29.40 29.26 29.40 156,629 +0.12(+0.42%)
Nov 26, 2019 29.16 29.28 29.05 29.28 60,116 +0.14(+0.48%)
Nov 25, 2019 29.17 29.18 29.09 29.14 153,776 +0.05(+0.19%)
Nov 22, 2019 29.18 29.18 29.02 29.09 168,413 -0.03(-0.10%)
Nov 21, 2019 29.17 29.17 29.03 29.11 148,511 -0.01(-0.03%)
Nov 20, 2019 29.13 29.17 29.01 29.12 107,746 -0.06(-0.21%)
Nov 19, 2019 29.25 29.25 29.16 29.18 179,604 -0.10(-0.36%)
Nov 18, 2019 29.26 29.39 29.24 29.29 156,357 +0.03(+0.09%)
Nov 15, 2019 29.25 29.27 29.15 29.26 107,432 +0.11(+0.39%)
Nov 14, 2019 29.09 29.18 29.07 29.15 52,636 +0.03(+0.12%)
Nov 13, 2019 29.01 29.13 28.92 29.11 70,941 +0.10(+0.36%)
Nov 12, 2019 29.14 29.14 28.97 29.01 64,721 -0.08(-0.27%)
Nov 11, 2019 29.12 29.15 29.05 29.09 65,370 -0.10(-0.36%)
Nov 08, 2019 29.06 29.19 29.06 29.19 130,886 -0.07(-0.24%)
Nov 07, 2019 29.40 29.42 29.19 29.26 104,293 -0.08(-0.28%)
Nov 06, 2019 29.27 29.37 29.27 29.34 84,683 +0.12(+0.42%)
Nov 05, 2019 29.35 29.35 29.19 29.22 156,661 -0.13(-0.44%)
Nov 04, 2019 29.52 29.52 29.30 29.35 77,422 -0.04(-0.15%)
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.