Skip to main content

Legg Low Vol HI Div ETF (NQ: LVHD )

36.84 +0.22 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 34.34 34.62 34.34 34.37 24,133 -0.08(-0.24%)
Jul 29, 2021 34.49 34.58 34.45 34.45 23,672 +0.08(+0.24%)
Jul 28, 2021 34.46 34.50 34.28 34.37 36,507 -0.10(-0.29%)
Jul 27, 2021 34.25 34.49 34.24 34.47 37,224 +0.16(+0.46%)
Jul 26, 2021 34.21 34.31 34.16 34.31 25,594 +0.08(+0.24%)
Jul 23, 2021 33.95 34.26 33.95 34.23 41,211 +0.39(+1.14%)
Jul 22, 2021 33.92 33.92 33.74 33.84 35,928 -0.10(-0.30%)
Jul 21, 2021 34.06 34.16 33.94 33.94 62,903 -0.05(-0.14%)
Jul 20, 2021 33.80 34.24 33.80 33.99 153,696 +0.23(+0.68%)
Jul 19, 2021 33.86 33.98 33.46 33.76 99,866 -0.35(-1.02%)
Jul 16, 2021 34.17 34.26 34.10 34.11 29,034 +0.02(+0.05%)
Jul 15, 2021 33.90 34.12 33.90 34.09 24,746 +0.08(+0.24%)
Jul 14, 2021 33.84 34.06 33.84 34.01 30,274 +0.22(+0.65%)
Jul 13, 2021 33.92 34.01 33.74 33.79 23,964 -0.21(-0.62%)
Jul 12, 2021 33.78 34.05 33.78 34.00 22,840 +0.06(+0.16%)
Jul 09, 2021 33.79 33.98 33.79 33.94 17,310 +0.32(+0.96%)
Jul 08, 2021 33.64 33.75 33.57 33.62 23,195 -0.21(-0.63%)
Jul 07, 2021 33.63 33.84 33.63 33.83 38,739 +0.23(+0.69%)
Jul 06, 2021 33.57 33.63 33.33 33.60 18,963 -0.16(-0.46%)
Jul 02, 2021 33.71 33.82 33.67 33.76 42,412 +0.07(+0.22%)
Jul 01, 2021 33.58 33.77 33.58 33.69 27,746 +0.13(+0.38%)
Jun 30, 2021 33.39 33.56 33.39 33.56 18,430 +0.15(+0.44%)
Jun 29, 2021 33.65 33.71 33.39 33.41 35,462 -0.20(-0.60%)
Jun 28, 2021 33.64 33.64 33.52 33.61 28,619 +0.02(+0.05%)
Jun 25, 2021 33.40 33.65 33.40 33.59 27,443 +0.22(+0.66%)
Jun 24, 2021 33.39 33.42 33.23 33.37 28,899 +0.06(+0.19%)
Jun 23, 2021 33.50 33.50 33.30 33.31 38,265 -0.21(-0.63%)
Jun 22, 2021 33.44 33.67 33.44 33.52 19,177 -0.06(-0.16%)
Jun 21, 2021 33.20 33.62 33.20 33.57 16,688 +0.41(+1.25%)
Jun 18, 2021 33.57 33.57 33.11 33.16 35,737 -0.62(-1.82%)
Jun 17, 2021 33.89 33.96 33.65 33.78 25,096 -0.17(-0.49%)
Jun 16, 2021 34.22 34.26 33.91 33.94 28,420 -0.26(-0.75%)
Jun 15, 2021 34.17 34.31 34.17 34.20 23,357 -0.05(-0.13%)
Jun 14, 2021 34.33 34.33 34.09 34.25 31,349 -0.10(-0.30%)
Jun 11, 2021 34.46 34.46 34.23 34.35 23,559 -0.03(-0.10%)
Jun 10, 2021 34.34 34.43 34.34 34.38 14,495 +0.12(+0.35%)
Jun 09, 2021 34.28 34.39 34.25 34.26 26,705 +0.02(+0.05%)
Jun 08, 2021 34.35 34.35 34.15 34.25 25,512 -0.09(-0.27%)
Jun 07, 2021 34.42 34.45 34.26 34.34 33,437 -0.04(-0.11%)
Jun 04, 2021 34.35 34.41 34.31 34.38 14,856 +0.12(+0.35%)
Jun 03, 2021 34.02 34.27 33.97 34.26 31,642 +0.17(+0.49%)
Jun 02, 2021 34.00 34.13 33.90 34.09 26,040 +0.18(+0.54%)
Jun 01, 2021 34.03 34.03 33.82 33.91 40,341 +0.02(+0.07%)
May 28, 2021 33.90 33.93 33.86 33.88 18,164 +0.11(+0.31%)
May 27, 2021 33.93 33.99 33.76 33.78 53,618 -0.05(-0.15%)
May 26, 2021 33.88 33.88 33.74 33.83 22,571 +0.00(+0.00%)
May 25, 2021 34.05 34.05 33.81 33.83 34,734 -0.31(-0.91%)
May 24, 2021 34.07 34.19 34.01 34.14 53,793 +0.21(+0.62%)
May 21, 2021 34.14 34.14 33.86 33.92 43,639 +0.01(+0.03%)
May 20, 2021 33.71 33.99 33.71 33.92 38,873 +0.16(+0.46%)
May 19, 2021 33.63 33.76 33.38 33.76 55,565 -0.14(-0.41%)
May 18, 2021 34.06 34.06 33.90 33.90 39,882 -0.15(-0.44%)
May 17, 2021 34.02 34.14 33.95 34.05 148,799 +0.02(+0.06%)
May 14, 2021 33.93 34.10 33.92 34.03 30,831 +0.22(+0.65%)
May 13, 2021 33.17 33.91 33.17 33.80 26,035 +0.55(+1.66%)
May 12, 2021 33.80 33.83 33.23 33.25 34,070 -0.58(-1.71%)
May 11, 2021 34.04 34.14 33.68 33.83 143,947 -0.40(-1.16%)
May 10, 2021 34.17 34.49 34.17 34.23 45,975 +0.20(+0.59%)
May 07, 2021 33.81 34.04 33.75 34.03 30,692 +0.21(+0.62%)
May 06, 2021 33.56 33.82 33.52 33.82 60,287 +0.33(+0.99%)
May 05, 2021 33.61 33.61 33.31 33.48 174,824 -0.04(-0.11%)
May 04, 2021 33.44 33.52 33.44 33.52 30,504 -0.01(-0.03%)
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.