Skip to main content

Legg Low Vol HI Div ETF (NQ: LVHD )

40.38 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28.91 28.98 28.41 28.49 61,746 -0.57(-1.97%)
Jan 28, 2021 29.26 29.55 29.04 29.07 79,312 -0.15(-0.51%)
Jan 27, 2021 29.53 29.57 29.17 29.22 86,515 -0.19(-0.66%)
Jan 26, 2021 29.30 29.49 29.20 29.41 74,315 +0.20(+0.68%)
Jan 25, 2021 28.84 29.32 28.84 29.21 50,973 +0.26(+0.90%)
Jan 22, 2021 28.84 29.00 28.68 28.95 86,806 -0.13(-0.46%)
Jan 21, 2021 29.15 29.16 29.01 29.08 47,350 -0.15(-0.51%)
Jan 20, 2021 29.17 29.24 29.02 29.23 44,587 +0.09(+0.30%)
Jan 19, 2021 29.19 29.25 29.12 29.15 108,902 +0.06(+0.21%)
Jan 15, 2021 28.91 29.17 28.82 29.08 50,458 -0.01(-0.02%)
Jan 14, 2021 29.12 29.22 28.97 29.09 72,318 +0.12(+0.41%)
Jan 13, 2021 28.86 29.02 28.82 28.97 59,374 +0.03(+0.11%)
Jan 12, 2021 28.89 28.94 28.74 28.94 45,407 +0.04(+0.15%)
Jan 11, 2021 28.80 28.95 28.79 28.90 38,722 -0.04(-0.12%)
Jan 08, 2021 29.02 29.03 28.69 28.93 485,733 -0.02(-0.06%)
Jan 07, 2021 29.18 29.21 28.95 28.95 133,569 -0.16(-0.55%)
Jan 06, 2021 28.41 29.21 28.41 29.11 63,204 +0.64(+2.24%)
Jan 05, 2021 28.31 28.52 28.19 28.47 40,003 +0.12(+0.44%)
Jan 04, 2021 28.77 28.79 28.12 28.35 74,402 -0.38(-1.33%)
Dec 31, 2020 28.73 28.73 28.73 81,619 +0.18(+0.62%)
Dec 30, 2020 28.41 28.62 28.41 28.55 81,619 +0.11(+0.40%)
Dec 29, 2020 28.64 28.64 28.36 28.44 32,758 -0.13(-0.46%)
Dec 28, 2020 28.58 28.75 28.51 28.57 192,468 +0.11(+0.40%)
Dec 24, 2020 28.44 28.46 28.26 28.46 21,011 +0.04(+0.15%)
Dec 23, 2020 28.40 28.53 28.40 28.41 28,128 +0.19(+0.69%)
Dec 22, 2020 28.36 28.36 28.21 28.22 89,408 -0.18(-0.65%)
Dec 21, 2020 28.33 28.40 28.02 28.40 97,364 -0.21(-0.74%)
Dec 18, 2020 28.77 28.80 28.51 28.62 35,208 -0.13(-0.44%)
Dec 17, 2020 28.71 28.78 28.63 28.74 49,433 +0.13(+0.44%)
Dec 16, 2020 28.75 28.75 28.56 28.62 36,282 -0.09(-0.32%)
Dec 15, 2020 28.54 28.71 28.40 28.71 35,402 +0.28(+1.00%)
Dec 14, 2020 28.90 28.94 28.40 28.42 38,901 -0.26(-0.90%)
Dec 11, 2020 28.54 28.73 28.54 28.68 36,344 +0.01(+0.04%)
Dec 10, 2020 28.69 28.75 28.60 28.67 67,918 -0.27(-0.94%)
Dec 09, 2020 28.99 28.99 28.76 28.94 83,009 +0.05(+0.18%)
Dec 08, 2020 28.69 28.94 28.69 28.89 32,869 +0.08(+0.27%)
Dec 07, 2020 28.87 28.88 28.69 28.81 57,512 -0.13(-0.46%)
Dec 04, 2020 28.76 28.96 28.76 28.94 77,117 +0.29(+1.01%)
Dec 03, 2020 28.60 28.79 28.54 28.65 97,065 +0.10(+0.34%)
Dec 02, 2020 28.41 28.56 28.41 28.55 42,495 +0.13(+0.46%)
Dec 01, 2020 28.57 28.74 28.42 28.42 48,575 +0.11(+0.37%)
Nov 30, 2020 28.47 28.47 28.17 28.32 85,877 -0.18(-0.62%)
Nov 27, 2020 28.71 28.71 28.41 28.49 159,914 -0.13(-0.46%)
Nov 25, 2020 28.66 28.66 28.48 28.62 63,488 -0.09(-0.31%)
Nov 24, 2020 28.35 28.76 28.35 28.71 62,450 +0.56(+2.00%)
Nov 23, 2020 28.07 28.25 28.02 28.15 42,995 +0.27(+0.98%)
Nov 20, 2020 28.01 28.01 27.79 27.88 24,077 -0.17(-0.60%)
Nov 19, 2020 27.97 28.04 27.73 28.04 48,961 +0.09(+0.32%)
Nov 18, 2020 28.48 28.51 27.95 27.95 231,983 -0.39(-1.37%)
Nov 17, 2020 28.39 28.53 28.22 28.34 51,032 -0.28(-0.98%)
Nov 16, 2020 28.59 28.62 28.35 28.62 57,004 +0.51(+1.80%)
Nov 13, 2020 27.74 28.18 27.74 28.12 61,898 +0.46(+1.67%)
Nov 12, 2020 27.88 27.88 27.42 27.66 55,123 -0.40(-1.41%)
Nov 11, 2020 28.25 28.25 27.91 28.05 736,500 -0.11(-0.41%)
Nov 10, 2020 27.70 28.21 27.66 28.17 276,421 +0.63(+2.30%)
Nov 09, 2020 28.18 28.35 27.53 27.53 406,437 +0.99(+3.75%)
Nov 06, 2020 26.63 26.79 26.43 26.54 109,600 -0.05(-0.19%)
Nov 05, 2020 26.48 26.79 26.48 26.59 121,146 +0.30(+1.15%)
Nov 04, 2020 26.65 26.70 26.24 26.29 52,895 -0.40(-1.49%)
Nov 03, 2020 26.46 26.77 26.46 26.68 48,258 +0.51(+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.