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 29, 2020 25.45 25.58 25.18 25.57 56,014 +0.04(+0.15%)
May 28, 2020 25.76 25.78 25.44 25.53 54,103 -0.12(-0.45%)
May 27, 2020 25.41 25.65 25.12 25.65 67,876 +0.72(+2.89%)
May 26, 2020 24.78 25.15 24.78 24.93 118,009 +0.74(+3.05%)
May 22, 2020 24.18 24.21 24.00 24.19 60,401 +0.00(+0.00%)
May 21, 2020 24.28 24.44 24.10 24.19 84,479 -0.10(-0.43%)
May 20, 2020 24.26 24.43 24.16 24.29 131,560 +0.35(+1.47%)
May 19, 2020 24.24 24.35 23.94 23.94 106,819 -0.43(-1.75%)
May 18, 2020 23.70 24.43 23.70 24.37 363,828 +1.25(+5.42%)
May 15, 2020 23.12 23.24 22.96 23.12 125,864 -0.12(-0.50%)
May 14, 2020 22.73 23.29 22.39 23.23 100,570 +0.22(+0.97%)
May 13, 2020 23.58 23.58 22.83 23.01 108,236 -0.60(-2.56%)
May 12, 2020 24.34 24.43 23.58 23.61 120,751 -0.60(-2.46%)
May 11, 2020 24.29 24.39 23.92 24.21 143,221 -0.23(-0.95%)
May 08, 2020 24.04 24.54 24.04 24.44 352,509 +0.65(+2.73%)
May 07, 2020 24.02 24.15 23.75 23.79 118,624 +0.04(+0.17%)
May 06, 2020 24.34 24.34 23.68 23.75 89,485 -0.44(-1.82%)
May 05, 2020 24.35 24.57 24.19 24.19 96,477 +0.14(+0.59%)
May 04, 2020 23.82 24.08 23.68 24.05 71,104 -0.02(-0.07%)
May 01, 2020 24.37 24.37 23.93 24.07 141,422 -0.73(-2.94%)
Apr 30, 2020 25.12 25.12 24.63 24.80 106,547 -0.47(-1.85%)
Apr 29, 2020 25.32 25.60 25.05 25.26 139,192 +0.36(+1.45%)
Apr 28, 2020 24.83 25.15 24.72 24.90 87,514 +0.34(+1.40%)
Apr 27, 2020 24.19 24.67 24.17 24.56 149,087 +0.48(+2.01%)
Apr 24, 2020 23.93 24.15 23.75 24.08 87,763 +0.23(+0.96%)
Apr 23, 2020 24.09 24.29 23.85 23.85 125,784 -0.18(-0.77%)
Apr 22, 2020 24.05 24.19 23.76 24.03 178,773 +0.41(+1.75%)
Apr 21, 2020 23.71 23.88 23.44 23.62 173,030 -0.60(-2.47%)
Apr 20, 2020 24.34 24.62 24.10 24.22 148,610 -0.52(-2.10%)
Apr 17, 2020 24.40 24.85 24.28 24.74 458,257 +0.72(+3.00%)
Apr 16, 2020 24.18 24.18 23.75 24.01 336,459 +0.03(+0.11%)
Apr 15, 2020 24.26 24.41 23.83 23.99 355,635 -0.89(-3.57%)
Apr 14, 2020 24.77 24.94 24.59 24.88 733,988 +0.60(+2.46%)
Apr 13, 2020 24.88 24.88 24.10 24.28 194,101 -0.53(-2.13%)
Apr 09, 2020 24.30 25.27 24.30 24.81 183,484 +0.80(+3.33%)
Apr 08, 2020 23.33 24.19 23.07 24.01 141,780 +0.93(+4.04%)
Apr 07, 2020 23.71 23.84 22.98 23.07 365,137 +0.13(+0.58%)
Apr 06, 2020 22.27 23.12 22.27 22.94 234,172 +1.43(+6.67%)
Apr 03, 2020 21.84 22.11 21.32 21.51 144,605 -0.48(-2.20%)
Apr 02, 2020 21.52 22.12 21.52 21.99 124,664 +0.54(+2.50%)
Apr 01, 2020 21.88 21.88 21.23 21.45 196,629 -1.21(-5.36%)
Mar 31, 2020 23.08 23.08 22.45 22.67 129,093 -0.41(-1.79%)
Mar 30, 2020 22.58 23.19 22.31 23.08 219,760 +0.59(+2.62%)
Mar 27, 2020 22.10 23.13 21.99 22.49 192,693 -0.49(-2.15%)
Mar 26, 2020 21.35 23.02 21.35 22.99 450,048 +1.77(+8.34%)
Mar 25, 2020 20.87 22.26 20.48 21.22 524,997 +0.23(+1.09%)
Mar 24, 2020 19.89 20.99 19.88 20.99 701,093 +1.90(+9.95%)
Mar 23, 2020 20.22 20.22 18.64 19.09 542,515 -1.07(-5.32%)
Mar 20, 2020 21.66 21.66 20.06 20.16 336,161 -1.00(-4.74%)
Mar 19, 2020 21.46 22.65 20.91 21.16 372,193 -0.09(-0.41%)
Mar 18, 2020 21.94 22.88 20.89 21.25 300,280 -1.94(-8.35%)
Mar 17, 2020 22.37 23.47 21.90 23.19 348,166 -0.20(-0.86%)
Mar 16, 2020 21.73 23.55 21.64 23.39 229,276 -1.18(-4.80%)
Mar 13, 2020 23.45 24.62 22.85 24.57 559,322 +1.78(+7.80%)
Mar 12, 2020 23.53 24.45 21.99 22.79 911,203 -2.54(-10.03%)
Mar 11, 2020 25.93 26.01 24.99 25.33 220,928 -1.34(-5.01%)
Mar 10, 2020 26.43 26.67 25.46 26.67 305,836 +0.84(+3.27%)
Mar 09, 2020 25.95 26.83 25.53 25.83 295,920 -1.90(-6.86%)
Mar 06, 2020 27.25 27.75 27.00 27.73 179,164 -0.29(-1.02%)
Mar 05, 2020 28.15 28.39 27.76 28.01 186,523 -0.65(-2.28%)
Mar 04, 2020 27.96 28.72 27.88 28.67 436,661 +1.13(+4.09%)
Mar 03, 2020 28.05 28.50 27.37 27.54 300,361 -0.44(-1.58%)
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.