Legg Low Vol HI Div ETF (NQ: LVHD )

36.78 USD -0.43 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 37.01 37.11 36.62 36.78 132,411 -0.43(-1.16%)
May 10, 2021 37.15 37.49 37.15 37.21 42,291 +0.22(+0.59%)
May 07, 2021 36.76 37.01 36.69 36.99 28,233 +0.23(+0.62%)
May 06, 2021 36.48 36.76 36.44 36.76 55,456 +0.11(+0.31%)
May 05, 2021 36.79 36.79 36.46 36.65 159,722 -0.04(-0.11%)
May 04, 2021 36.60 36.69 36.60 36.69 27,869 -0.01(-0.03%)
May 03, 2021 36.52 36.85 36.52 36.70 113,062 +0.36(+0.99%)
Apr 30, 2021 36.45 36.50 36.26 36.34 93,800 -0.18(-0.49%)
Apr 29, 2021 36.24 36.53 36.24 36.52 23,206 +0.43(+1.19%)
Apr 28, 2021 36.16 36.23 36.05 36.09 25,162 -0.03(-0.09%)
Apr 27, 2021 36.07 36.17 36.00 36.12 39,802 +0.08(+0.23%)
Apr 26, 2021 36.23 36.23 36.03 36.04 32,210 -0.13(-0.36%)
Apr 23, 2021 36.02 36.23 35.98 36.17 25,200 +0.09(+0.25%)
Apr 22, 2021 36.28 36.28 36.02 36.08 45,815 -0.30(-0.82%)
Apr 21, 2021 36.12 36.41 36.12 36.38 179,515 +0.28(+0.79%)
Apr 20, 2021 35.79 36.17 35.79 36.10 179,162 +0.15(+0.41%)
Apr 19, 2021 35.94 35.97 35.81 35.95 32,876 -0.01(-0.03%)
Apr 16, 2021 35.84 36.00 35.83 35.96 36,700 +0.25(+0.70%)
Apr 15, 2021 35.53 35.75 35.51 35.71 86,296 +0.30(+0.84%)
Apr 14, 2021 35.40 35.51 35.32 35.42 25,845 +0.01(+0.03%)
Apr 13, 2021 35.39 35.45 35.24 35.41 42,226 -0.06(-0.18%)
Apr 12, 2021 35.33 35.47 35.30 35.47 46,199 +0.21(+0.60%)
Apr 09, 2021 35.25 35.26 35.12 35.26 36,200 +0.03(+0.08%)
Apr 08, 2021 35.22 35.25 35.18 35.23 21,947 -0.04(-0.11%)
Apr 07, 2021 35.35 35.35 35.19 35.27 29,220 -0.04(-0.11%)
Apr 06, 2021 35.29 35.36 35.17 35.31 106,876 +0.00(+0.00%)
Apr 05, 2021 35.26 35.42 35.22 35.31 104,381 +0.22(+0.63%)
Apr 01, 2021 34.79 35.09 34.70 35.09 67,100 +0.13(+0.39%)
Mar 31, 2021 35.08 35.11 34.90 34.96 44,003 -0.11(-0.33%)
Mar 30, 2021 35.17 35.17 35.00 35.07 87,721 -0.10(-0.28%)
Mar 29, 2021 34.96 35.30 34.96 35.17 18,814 +0.17(+0.49%)
Mar 26, 2021 34.67 35.00 34.67 35.00 26,000 +0.45(+1.31%)
Mar 25, 2021 34.13 34.60 34.03 34.55 46,130 +0.35(+1.01%)
Mar 24, 2021 34.20 34.46 34.20 34.20 43,824 -0.00(-0.01%)
Mar 23, 2021 34.24 34.43 34.12 34.20 37,760 -0.20(-0.57%)
Mar 22, 2021 34.07 34.40 34.07 34.40 38,793 +0.19(+0.56%)
Mar 19, 2021 34.24 34.41 34.15 34.21 28,000 -0.18(-0.53%)
Mar 18, 2021 34.37 34.54 34.35 34.39 22,961 -0.06(-0.17%)
Mar 17, 2021 34.50 34.53 34.36 34.45 30,569 -0.04(-0.12%)
Mar 16, 2021 34.39 34.52 34.38 34.49 414,899 -0.06(-0.17%)
Mar 15, 2021 34.33 34.55 34.24 34.55 61,166 +0.27(+0.78%)
Mar 12, 2021 33.98 34.28 33.98 34.28 17,700 +0.37(+1.09%)
Mar 11, 2021 33.94 34.17 33.90 33.91 43,741 -0.12(-0.34%)
Mar 10, 2021 33.70 34.14 33.68 34.03 121,151 +0.41(+1.22%)
Mar 09, 2021 33.79 33.95 33.62 33.62 33,297 -0.12(-0.36%)
Mar 08, 2021 33.34 34.02 33.34 33.74 61,974 +0.43(+1.29%)
Mar 05, 2021 32.93 33.40 32.75 33.31 46,100 +0.70(+2.15%)
Mar 04, 2021 32.82 33.08 32.42 32.61 32,172 -0.20(-0.61%)
Mar 03, 2021 32.74 32.99 32.64 32.81 40,554 +0.12(+0.37%)
Mar 02, 2021 32.75 32.92 32.61 32.69 28,612 -0.06(-0.18%)
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.