Legg Low Vol HI Div ETF (NQ: LVHD )

32.83 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 32.64 32.93 32.53 32.83 44,700 -0.01(-0.02%)
Jan 14, 2021 32.87 32.98 32.70 32.84 64,065 +0.13(+0.41%)
Jan 13, 2021 32.58 32.76 32.53 32.70 52,598 +0.03(+0.11%)
Jan 12, 2021 32.61 32.67 32.44 32.67 40,225 +0.05(+0.15%)
Jan 11, 2021 32.51 32.68 32.50 32.62 34,303 -0.04(-0.12%)
Jan 08, 2021 32.76 32.77 32.39 32.66 430,300 -0.02(-0.06%)
Jan 07, 2021 32.94 32.97 32.68 32.68 118,326 -0.18(-0.55%)
Jan 06, 2021 32.07 32.97 32.07 32.86 55,991 +0.72(+2.24%)
Jan 05, 2021 31.96 32.20 31.83 32.14 35,438 +0.14(+0.44%)
Jan 04, 2021 32.48 32.50 31.74 32.00 65,911 -0.43(-1.33%)
Dec 31, 2020 32.43 32.43 32.43 72,305 +0.20(+0.62%)
Dec 30, 2020 32.07 32.31 32.07 32.23 72,305 -0.07(-0.22%)
Dec 29, 2020 32.53 32.53 32.22 32.30 28,843 -0.15(-0.46%)
Dec 28, 2020 32.46 32.65 32.38 32.45 169,463 +0.13(+0.40%)
Dec 24, 2020 32.30 32.32 32.09 32.32 18,500 +0.05(+0.15%)
Dec 23, 2020 32.26 32.40 32.26 32.27 24,766 +0.22(+0.69%)
Dec 22, 2020 32.22 32.22 32.04 32.05 78,722 -0.21(-0.65%)
Dec 21, 2020 32.18 32.26 31.82 32.26 85,727 -0.24(-0.74%)
Dec 18, 2020 32.67 32.71 32.38 32.50 31,000 -0.14(-0.44%)
Dec 17, 2020 32.61 32.69 32.52 32.64 43,525 +0.14(+0.44%)
Dec 16, 2020 32.65 32.65 32.44 32.50 31,946 -0.10(-0.32%)
Dec 15, 2020 32.42 32.61 32.25 32.60 31,171 +0.32(+1.00%)
Dec 14, 2020 32.82 32.87 32.25 32.28 34,252 -0.29(-0.90%)
Dec 11, 2020 32.42 32.63 32.42 32.57 32,000 +0.01(+0.04%)
Dec 10, 2020 32.59 32.65 32.48 32.56 59,800 -0.31(-0.94%)
Dec 09, 2020 32.93 32.93 32.66 32.87 73,088 +0.06(+0.18%)
Dec 08, 2020 32.59 32.87 32.59 32.81 28,941 +0.09(+0.28%)
Dec 07, 2020 32.79 32.80 32.59 32.72 50,638 -0.15(-0.46%)
Dec 04, 2020 32.66 32.89 32.66 32.87 67,900 +0.33(+1.01%)
Dec 03, 2020 32.48 32.70 32.42 32.54 85,464 +0.11(+0.34%)
Dec 02, 2020 32.27 32.44 32.27 32.43 37,416 +0.15(+0.46%)
Dec 01, 2020 32.45 32.64 32.28 32.28 42,769 +0.12(+0.37%)
Nov 30, 2020 32.34 32.34 31.99 32.16 75,613 -0.20(-0.62%)
Nov 27, 2020 32.61 32.61 32.27 32.36 140,800 -0.15(-0.46%)
Nov 25, 2020 32.55 32.55 32.35 32.51 55,900 -0.10(-0.31%)
Nov 24, 2020 32.20 32.66 32.20 32.61 54,986 +0.64(+2.00%)
Nov 23, 2020 31.88 32.09 31.82 31.97 37,856 +0.31(+0.98%)
Nov 20, 2020 31.81 31.81 31.56 31.66 21,200 -0.19(-0.60%)
Nov 19, 2020 31.77 31.85 31.50 31.85 43,109 +0.10(+0.31%)
Nov 18, 2020 32.35 32.38 31.75 31.75 204,255 -0.44(-1.37%)
Nov 17, 2020 32.24 32.40 32.05 32.19 44,933 -0.32(-0.98%)
Nov 16, 2020 32.47 32.51 32.20 32.51 50,191 +0.57(+1.80%)
Nov 13, 2020 31.51 32.01 31.51 31.93 54,500 +0.52(+1.67%)
Nov 12, 2020 31.66 31.66 31.14 31.41 48,535 -0.45(-1.41%)
Nov 11, 2020 32.08 32.08 31.70 31.86 648,469 -0.13(-0.41%)
Nov 10, 2020 31.46 32.04 31.42 31.99 243,382 +0.72(+2.30%)
Nov 09, 2020 32.00 32.20 31.27 31.27 357,857 +1.13(+3.75%)
Nov 06, 2020 30.25 30.43 30.02 30.14 96,500 -0.06(-0.19%)
Nov 05, 2020 30.07 30.43 30.07 30.20 106,666 +0.06(+0.19%)
Nov 04, 2020 30.56 30.61 30.09 30.14 46,131 -0.46(-1.49%)
Nov 03, 2020 30.34 30.69 30.34 30.60 42,087 +0.58(+1.93%)
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.