Skip to main content

Legg Low Vol HI Div ETF (NQ: LVHD )

36.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.05 32.08 31.89 31.94 48,163 -0.10(-0.33%)
Mar 30, 2021 32.13 32.14 31.98 32.04 96,015 -0.09(-0.28%)
Mar 29, 2021 31.94 32.26 31.94 32.13 20,592 +0.16(+0.49%)
Mar 26, 2021 31.67 31.98 31.67 31.98 28,458 +0.41(+1.31%)
Mar 25, 2021 31.18 31.61 31.09 31.56 50,491 +0.32(+1.01%)
Mar 24, 2021 31.24 31.48 31.24 31.25 47,967 -0.00(-0.01%)
Mar 23, 2021 31.28 31.45 31.17 31.25 41,330 -0.18(-0.57%)
Mar 22, 2021 31.13 31.43 31.13 31.43 42,461 +0.17(+0.56%)
Mar 19, 2021 31.29 31.44 31.20 31.25 30,647 -0.17(-0.53%)
Mar 18, 2021 31.40 31.55 31.38 31.42 25,132 -0.05(-0.17%)
Mar 17, 2021 31.52 31.55 31.39 31.47 33,459 -0.04(-0.12%)
Mar 16, 2021 31.42 31.54 31.41 31.51 454,129 -0.05(-0.17%)
Mar 15, 2021 31.36 31.57 31.28 31.57 66,949 +0.24(+0.78%)
Mar 12, 2021 31.04 31.32 31.04 31.32 19,373 +0.34(+1.09%)
Mar 11, 2021 31.01 31.22 30.97 30.98 47,876 -0.11(-0.34%)
Mar 10, 2021 30.79 31.19 30.77 31.09 132,606 +0.37(+1.22%)
Mar 09, 2021 30.87 31.02 30.71 30.71 36,445 -0.11(-0.36%)
Mar 08, 2021 30.46 31.08 30.46 30.83 67,833 +0.39(+1.29%)
Mar 05, 2021 30.09 30.52 29.93 30.43 50,458 +0.64(+2.15%)
Mar 04, 2021 29.98 30.22 29.61 29.79 35,214 -0.18(-0.61%)
Mar 03, 2021 29.91 30.14 29.82 29.98 44,388 +0.11(+0.37%)
Mar 02, 2021 29.92 30.08 29.79 29.87 31,317 -0.05(-0.18%)
Mar 01, 2021 29.79 30.12 29.79 29.92 24,715 +0.33(+1.11%)
Feb 26, 2021 30.11 30.11 29.59 29.59 66,330 -0.44(-1.45%)
Feb 25, 2021 30.41 30.49 29.94 30.03 49,993 -0.33(-1.09%)
Feb 24, 2021 30.26 30.45 30.19 30.36 267,832 +0.08(+0.25%)
Feb 23, 2021 30.26 30.35 30.09 30.28 48,274 +0.09(+0.31%)
Feb 22, 2021 29.92 30.22 29.92 30.19 51,220 +0.25(+0.84%)
Feb 19, 2021 30.11 30.11 29.94 29.94 29,881 -0.13(-0.43%)
Feb 18, 2021 29.95 30.15 29.95 30.07 40,525 +0.06(+0.21%)
Feb 17, 2021 29.77 30.04 29.76 30.00 41,369 +0.17(+0.58%)
Feb 16, 2021 30.01 30.11 29.78 29.83 65,738 -0.22(-0.73%)
Feb 12, 2021 29.95 30.05 29.89 30.05 25,612 +0.08(+0.27%)
Feb 11, 2021 30.15 30.15 29.87 29.97 43,211 -0.08(-0.28%)
Feb 10, 2021 30.21 30.21 29.98 30.05 65,281 -0.07(-0.24%)
Feb 09, 2021 30.06 30.12 29.94 30.12 45,931 +0.06(+0.21%)
Feb 08, 2021 30.05 30.06 29.93 30.06 39,025 +0.09(+0.28%)
Feb 05, 2021 29.97 30.05 29.91 29.97 113,833 +0.17(+0.56%)
Feb 04, 2021 29.65 29.87 29.62 29.81 374,522 +0.15(+0.51%)
Feb 03, 2021 29.54 29.72 29.39 29.65 62,249 +0.03(+0.11%)
Feb 02, 2021 29.70 29.80 29.53 29.62 62,870 +0.13(+0.43%)
Feb 01, 2021 29.51 29.59 29.23 29.50 210,916 +0.17(+0.58%)
Jan 29, 2021 29.76 29.83 29.24 29.33 59,995 -0.59(-1.97%)
Jan 28, 2021 30.11 30.42 29.89 29.92 77,063 -0.15(-0.51%)
Jan 27, 2021 30.39 30.43 30.02 30.07 84,061 -0.20(-0.66%)
Jan 26, 2021 30.15 30.35 30.05 30.27 72,207 +0.21(+0.68%)
Jan 25, 2021 29.69 30.18 29.69 30.06 49,527 +0.27(+0.90%)
Jan 22, 2021 29.69 29.85 29.52 29.80 84,344 -0.14(-0.46%)
Jan 21, 2021 30.00 30.02 29.86 29.93 46,008 -0.15(-0.51%)
Jan 20, 2021 30.02 30.10 29.86 30.09 43,323 +0.09(+0.30%)
Jan 19, 2021 30.04 30.10 29.97 30.00 105,813 +0.06(+0.21%)
Jan 15, 2021 29.76 30.02 29.66 29.93 49,027 -0.01(-0.02%)
Jan 14, 2021 29.97 30.07 29.81 29.94 70,267 +0.12(+0.41%)
Jan 13, 2021 29.70 29.87 29.66 29.82 57,690 +0.03(+0.11%)
Jan 12, 2021 29.73 29.79 29.58 29.78 44,119 +0.04(+0.15%)
Jan 11, 2021 29.64 29.79 29.63 29.74 37,623 -0.04(-0.12%)
Jan 08, 2021 29.87 29.88 29.53 29.78 471,958 -0.02(-0.06%)
Jan 07, 2021 30.03 30.06 29.79 29.80 129,781 -0.16(-0.55%)
Jan 06, 2021 29.24 30.06 29.24 29.96 61,411 +0.66(+2.24%)
Jan 05, 2021 29.14 29.35 29.02 29.30 38,868 +0.13(+0.44%)
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.