Skip to main content

Legg Low Vol HI Div ETF (NQ: LVHD )

40.38 -0.16 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 36.37 36.56 36.33 36.46 32,328 +0.14(+0.38%)
Dec 30, 2021 36.41 36.48 36.29 36.32 18,679 -0.04(-0.10%)
Dec 29, 2021 36.24 36.39 36.22 36.36 23,795 +0.15(+0.40%)
Dec 28, 2021 36.00 36.21 36.00 36.21 27,362 +0.21(+0.58%)
Dec 27, 2021 35.62 36.00 35.62 36.00 77,726 +0.34(+0.96%)
Dec 23, 2021 35.66 35.76 35.61 35.66 33,425 +0.09(+0.25%)
Dec 22, 2021 35.35 35.57 35.31 35.57 29,521 +0.22(+0.61%)
Dec 21, 2021 35.54 35.54 35.26 35.35 25,021 -0.02(-0.05%)
Dec 20, 2021 35.40 35.40 35.02 35.37 46,110 -0.07(-0.20%)
Dec 17, 2021 35.79 35.81 35.39 35.44 109,536 -0.48(-1.34%)
Dec 16, 2021 35.57 35.96 35.57 35.92 39,529 +0.36(+1.02%)
Dec 15, 2021 35.13 35.60 35.09 35.56 38,007 +0.50(+1.44%)
Dec 14, 2021 35.11 35.21 35.03 35.06 40,125 -0.11(-0.30%)
Dec 13, 2021 34.96 35.23 34.83 35.16 31,929 +0.29(+0.82%)
Dec 10, 2021 34.66 34.89 34.66 34.88 35,265 +0.31(+0.90%)
Dec 09, 2021 34.48 34.67 34.46 34.56 25,873 +0.01(+0.02%)
Dec 08, 2021 34.65 34.73 34.43 34.56 19,534 -0.07(-0.21%)
Dec 07, 2021 34.61 34.73 34.47 34.63 24,697 +0.17(+0.50%)
Dec 06, 2021 34.20 34.65 34.20 34.46 32,428 +0.46(+1.36%)
Dec 03, 2021 33.90 33.99 33.78 33.99 23,500 +0.25(+0.75%)
Dec 02, 2021 33.65 33.98 33.64 33.74 87,752 +0.55(+1.66%)
Dec 01, 2021 33.56 34.00 33.19 33.19 20,849 -0.12(-0.35%)
Nov 30, 2021 33.98 33.98 33.26 33.31 68,536 -0.81(-2.39%)
Nov 29, 2021 34.13 34.28 33.99 34.12 22,583 +0.13(+0.38%)
Nov 26, 2021 34.04 34.13 33.86 33.99 26,757 -0.38(-1.11%)
Nov 24, 2021 34.47 34.47 34.32 34.37 62,838 -0.09(-0.26%)
Nov 23, 2021 34.35 34.52 34.35 34.46 65,662 +0.15(+0.45%)
Nov 22, 2021 34.08 34.54 34.08 34.31 31,651 +0.27(+0.78%)
Nov 19, 2021 34.06 34.19 34.03 34.05 29,432 -0.12(-0.34%)
Nov 18, 2021 34.22 34.18 34.15 34.16 20,764 -0.18(-0.51%)
Nov 17, 2021 34.30 34.37 34.16 34.34 28,126 +0.00(+0.00%)
Nov 16, 2021 34.56 34.58 34.34 34.34 57,863 -0.19(-0.55%)
Nov 15, 2021 34.51 34.56 34.38 34.53 19,305 +0.13(+0.38%)
Nov 12, 2021 34.44 34.49 34.35 34.40 20,798 +0.08(+0.22%)
Nov 11, 2021 34.37 34.37 34.21 34.32 19,371 +0.01(+0.03%)
Nov 10, 2021 34.16 34.31 30,590 +0.16(+0.48%)
Nov 09, 2021 34.10 34.15 34.01 34.15 140,994 +0.06(+0.19%)
Nov 08, 2021 34.28 34.28 33.94 34.08 35,151 -0.17(-0.50%)
Nov 05, 2021 34.18 34.38 34.13 34.26 42,523 +0.25(+0.75%)
Nov 04, 2021 34.11 34.14 33.85 34.00 97,961 -0.11(-0.32%)
Nov 03, 2021 33.90 34.13 33.90 34.11 533,008 +0.18(+0.53%)
Nov 02, 2021 33.86 34.02 33.77 33.93 33,126 +0.22(+0.65%)
Nov 01, 2021 33.63 33.75 33.54 33.71 74,794 +0.12(+0.36%)
Oct 29, 2021 33.57 33.70 33.50 33.59 35,015 +0.00(+0.00%)
Oct 28, 2021 33.42 33.60 33.42 33.59 26,968 +0.27(+0.81%)
Oct 27, 2021 33.72 33.60 33.32 33.32 24,938 -0.28(-0.83%)
Oct 26, 2021 33.57 33.68 33.60 59,489 +0.00(+0.00%)
Oct 25, 2021 33.65 33.72 33.48 33.60 16,703 -0.06(-0.19%)
Oct 22, 2021 33.62 33.70 33.59 33.66 30,199 +0.17(+0.52%)
Oct 21, 2021 33.56 33.56 33.38 33.49 28,074 -0.08(-0.24%)
Oct 20, 2021 33.27 33.63 33.27 33.57 92,469 +0.31(+0.95%)
Oct 19, 2021 33.22 33.29 33.15 33.26 17,347 +0.11(+0.33%)
Oct 18, 2021 33.30 33.30 33.07 33.15 75,905 -0.14(-0.43%)
Oct 15, 2021 33.47 33.53 33.27 33.29 33,428 -0.05(-0.16%)
Oct 14, 2021 33.11 33.37 33.10 33.35 12,136 +0.44(+1.34%)
Oct 13, 2021 32.84 32.96 32.60 32.91 17,716 +0.07(+0.22%)
Oct 12, 2021 32.81 33.01 32.80 32.83 38,053 -0.02(-0.05%)
Oct 11, 2021 32.93 33.04 32.84 32.85 12,167 -0.18(-0.54%)
Oct 08, 2021 33.08 33.08 32.97 33.03 26,781 +0.00(+0.00%)
Oct 07, 2021 33.09 33.30 33.03 33.03 26,710 +0.10(+0.29%)
Oct 06, 2021 32.59 32.93 32.46 32.93 14,128 +0.12(+0.37%)
Oct 05, 2021 32.90 32.90 32.65 32.81 30,227 +0.13(+0.40%)
Oct 04, 2021 32.61 32.76 32.51 32.68 32,724 +0.09(+0.28%)
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.