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 (%)
May 31, 2018 24.53 24.53 24.37 24.42 41,716 -0.19(-0.77%)
May 30, 2018 24.38 24.67 24.34 24.61 40,502 +0.25(+1.02%)
May 29, 2018 24.35 24.44 24.25 24.37 36,999 -0.07(-0.27%)
May 25, 2018 24.43 24.43 24.43 0 +0.01(+0.03%)
May 24, 2018 24.28 24.43 24.28 24.43 299,360 +0.07(+0.28%)
May 23, 2018 24.25 24.36 24.23 24.36 145,195 +0.07(+0.31%)
May 22, 2018 24.39 24.39 24.24 24.28 73,783 +0.02(+0.07%)
May 21, 2018 24.26 24.32 24.15 24.27 43,964 +0.14(+0.60%)
May 18, 2018 24.11 24.15 24.05 24.12 54,571 -0.06(-0.26%)
May 17, 2018 24.17 24.26 24.13 24.18 154,576 -0.01(-0.03%)
May 16, 2018 24.10 24.25 24.10 24.19 106,933 +0.02(+0.10%)
May 15, 2018 24.17 24.28 24.08 24.17 53,131 -0.08(-0.34%)
May 14, 2018 24.30 24.37 24.23 24.25 59,474 -0.04(-0.17%)
May 11, 2018 24.23 24.37 24.23 24.29 190,911 +0.03(+0.14%)
May 10, 2018 24.18 24.26 24.12 24.26 59,775 +0.22(+0.93%)
May 09, 2018 24.00 24.08 23.94 24.04 32,102 +0.06(+0.27%)
May 08, 2018 24.12 24.12 23.91 23.97 43,888 -0.22(-0.92%)
May 07, 2018 24.24 24.28 24.16 24.19 34,388 +0.02(+0.10%)
May 04, 2018 23.94 24.28 23.94 24.17 38,851 +0.22(+0.93%)
May 03, 2018 23.82 24.04 23.73 23.95 49,833 +0.00(+0.00%)
May 02, 2018 24.02 24.13 23.91 23.95 203,419 -0.18(-0.75%)
May 01, 2018 24.14 24.16 23.97 24.13 53,554 -0.03(-0.14%)
Apr 30, 2018 24.37 24.43 24.16 24.16 39,079 -0.19(-0.78%)
Apr 27, 2018 24.23 24.42 24.21 24.35 38,041 +0.13(+0.55%)
Apr 26, 2018 24.10 24.28 24.06 24.22 88,016 +0.17(+0.72%)
Apr 25, 2018 23.95 24.13 23.93 24.04 52,004 +0.08(+0.34%)
Apr 24, 2018 24.26 24.26 23.90 23.96 60,501 -0.13(-0.53%)
Apr 23, 2018 24.14 24.14 24.00 24.09 64,221 +0.10(+0.40%)
Apr 20, 2018 24.18 24.26 23.97 24.00 55,079 -0.26(-1.05%)
Apr 19, 2018 24.40 24.40 24.16 24.25 59,983 -0.35(-1.41%)
Apr 18, 2018 24.67 24.75 24.60 24.60 23,767 -0.07(-0.27%)
Apr 17, 2018 24.65 24.75 24.58 24.66 61,253 +0.12(+0.47%)
Apr 16, 2018 24.35 24.58 24.35 24.55 83,417 +0.23(+0.95%)
Apr 13, 2018 24.38 24.39 24.23 24.32 42,440 +0.04(+0.17%)
Apr 12, 2018 24.37 24.43 24.27 24.28 31,011 -0.06(-0.24%)
Apr 11, 2018 24.33 24.42 24.30 24.33 50,580 -0.06(-0.24%)
Apr 10, 2018 24.39 24.51 24.33 24.39 59,227 +0.06(+0.24%)
Apr 09, 2018 24.40 24.52 24.27 24.33 46,843 +0.09(+0.37%)
Apr 06, 2018 24.24 89,669 -0.35(-1.41%)
Apr 05, 2018 24.40 24.63 24.33 24.59 77,847 +0.17(+0.71%)
Apr 04, 2018 23.91 24.46 23.91 24.42 57,288 +0.21(+0.89%)
Apr 03, 2018 24.12 24.26 23.96 24.20 53,018 +0.27(+1.14%)
Apr 02, 2018 24.22 24.37 23.77 23.93 145,119 -0.47(-1.93%)
Mar 29, 2018 24.40 24.40 24.40 0 +0.21(+0.89%)
Mar 28, 2018 23.97 24.30 23.97 24.18 61,496 +0.06(+0.24%)
Mar 27, 2018 24.14 24.37 24.05 24.13 101,179 +0.02(+0.10%)
Mar 26, 2018 24.04 24.12 23.85 24.10 66,559 +0.39(+1.64%)
Mar 23, 2018 24.09 24.25 23.67 23.71 103,545 -0.42(-1.73%)
Mar 22, 2018 24.33 24.47 24.12 24.13 37,057 -0.31(-1.27%)
Mar 21, 2018 24.45 24.56 24.39 24.44 208,231 -0.10(-0.41%)
Mar 20, 2018 24.75 24.75 24.52 24.54 34,304 -0.08(-0.33%)
Mar 19, 2018 24.75 24.77 24.48 24.62 39,109 -0.30(-1.21%)
Mar 16, 2018 24.87 24.92 24.83 24.92 46,775 +0.14(+0.56%)
Mar 15, 2018 24.91 24.91 24.75 24.79 51,856 -0.02(-0.09%)
Mar 14, 2018 24.92 25.03 24.79 24.81 54,954 -0.06(-0.24%)
Mar 13, 2018 25.06 25.10 24.86 24.87 82,924 -0.11(-0.46%)
Mar 12, 2018 24.83 25.02 24.83 24.98 67,093 +0.12(+0.49%)
Mar 09, 2018 24.70 24.87 24.70 24.86 86,121 +0.19(+0.78%)
Mar 08, 2018 24.69 24.70 24.59 24.67 81,432 +0.10(+0.41%)
Mar 07, 2018 24.49 24.61 24.43 24.56 119,075 -0.05(-0.19%)
Mar 06, 2018 24.73 24.73 24.49 24.61 92,712 -0.03(-0.14%)
Mar 05, 2018 24.24 24.67 24.24 24.65 55,892 +0.33(+1.35%)
Mar 02, 2018 24.20 24.32 24.10 24.32 78,339 +0.04(+0.17%)
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.