Skip to main content

Legg Low Vol HI Div ETF (NQ: LVHD )

35.19 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 35.29 35.29 35.15 35.19 49,569 -0.36(-1.01%)
May 28, 2024 35.91 36.00 35.54 35.55 30,384 -0.33(-0.92%)
May 24, 2024 36.00 36.00 35.84 35.88 25,830 +0.00(+0.00%)
May 23, 2024 36.53 36.53 35.88 35.88 35,158 -0.70(-1.91%)
May 22, 2024 36.71 36.75 36.51 36.58 53,447 -0.21(-0.57%)
May 21, 2024 36.74 36.88 36.68 36.79 26,761 +0.05(+0.13%)
May 20, 2024 36.92 36.92 36.74 36.74 17,489 -0.21(-0.57%)
May 17, 2024 36.89 36.96 36.81 36.95 18,692 +0.04(+0.11%)
May 16, 2024 36.91 37.00 36.85 36.91 41,704 +0.01(+0.03%)
May 15, 2024 36.93 37.00 36.86 36.90 78,226 +0.17(+0.46%)
May 14, 2024 36.79 36.92 36.60 36.73 47,651 -0.01(-0.03%)
May 13, 2024 36.75 36.84 36.67 36.74 40,128 +0.13(+0.36%)
May 10, 2024 36.56 36.64 36.54 36.61 31,783 +0.06(+0.16%)
May 09, 2024 36.29 36.55 36.24 36.55 39,652 +0.28(+0.77%)
May 08, 2024 36.16 36.29 36.14 36.27 35,242 +0.00(+0.00%)
May 07, 2024 36.17 36.29 36.13 36.27 56,949 +0.26(+0.72%)
May 06, 2024 36.11 36.11 35.92 36.01 91,899 +0.04(+0.11%)
May 03, 2024 36.10 36.10 35.79 35.97 51,992 +0.07(+0.19%)
May 02, 2024 35.90 35.99 35.73 35.90 479,332 +0.19(+0.54%)
May 01, 2024 35.45 36.00 35.43 35.71 72,382 +0.25(+0.70%)
Apr 30, 2024 35.64 35.67 35.46 35.46 33,453 -0.36(-0.99%)
Apr 29, 2024 35.66 35.84 35.66 35.81 60,030 +0.29(+0.81%)
Apr 26, 2024 35.67 35.81 35.53 35.53 33,684 -0.20(-0.55%)
Apr 25, 2024 35.80 35.93 35.49 35.73 41,976 -0.24(-0.66%)
Apr 24, 2024 35.51 36.00 35.48 35.96 123,936 +0.18(+0.50%)
Apr 23, 2024 35.66 35.84 35.62 35.79 91,992 +0.18(+0.50%)
Apr 22, 2024 35.44 35.73 35.30 35.61 766,094 +0.25(+0.70%)
Apr 19, 2024 34.90 35.36 34.90 35.36 109,254 +0.50(+1.44%)
Apr 18, 2024 34.77 34.89 34.66 34.86 79,472 +0.16(+0.47%)
Apr 17, 2024 34.62 34.72 34.44 34.70 34,982 +0.19(+0.54%)
Apr 16, 2024 34.72 34.72 34.46 34.51 79,779 -0.28(-0.80%)
Apr 15, 2024 35.15 35.24 34.65 34.79 84,482 -0.05(-0.15%)
Apr 12, 2024 35.08 35.15 34.79 34.84 44,293 -0.38(-1.08%)
Apr 11, 2024 35.48 35.48 35.09 35.22 90,280 -0.14(-0.39%)
Apr 10, 2024 35.76 35.76 35.18 35.36 173,002 -0.82(-2.27%)
Apr 09, 2024 35.94 36.20 35.94 36.18 48,657 +0.25(+0.69%)
Apr 08, 2024 35.74 35.98 35.74 35.93 45,901 +0.22(+0.61%)
Apr 05, 2024 35.66 35.78 35.46 35.72 62,406 +0.02(+0.06%)
Apr 04, 2024 36.06 36.16 35.62 35.70 38,153 -0.14(-0.39%)
Apr 03, 2024 36.02 36.02 35.80 35.83 44,584 -0.20(-0.55%)
Apr 02, 2024 36.02 36.16 35.99 36.03 61,921 -0.14(-0.38%)
Apr 01, 2024 36.39 36.39 36.13 36.17 55,546 -0.27(-0.73%)
Mar 28, 2024 36.27 36.50 36.27 36.44 73,406 +0.22(+0.60%)
Mar 27, 2024 35.67 36.23 35.67 36.22 61,947 +0.72(+2.03%)
Mar 26, 2024 35.66 35.70 35.50 35.50 188,419 -0.13(-0.36%)
Mar 25, 2024 35.65 35.80 35.61 35.63 52,921 -0.02(-0.06%)
Mar 22, 2024 35.82 35.94 35.65 35.65 210,257 -0.19(-0.52%)
Mar 21, 2024 35.74 35.95 35.74 35.83 223,021 +0.09(+0.25%)
Mar 20, 2024 35.48 35.79 35.48 35.75 84,185 +0.21(+0.58%)
Mar 19, 2024 35.37 35.58 35.37 35.54 145,662 +0.15(+0.42%)
Mar 18, 2024 35.27 35.54 35.20 35.39 54,952 +0.10(+0.28%)
Mar 15, 2024 35.11 35.38 35.11 35.29 45,999 +0.08(+0.22%)
Mar 14, 2024 35.63 35.63 35.06 35.21 49,461 -0.45(-1.25%)
Mar 13, 2024 35.70 35.93 35.57 35.66 66,695 +0.01(+0.03%)
Mar 12, 2024 35.72 35.80 35.52 35.65 69,865 -0.07(-0.19%)
Mar 11, 2024 35.51 35.76 35.50 35.72 53,581 +0.20(+0.56%)
Mar 08, 2024 35.47 35.59 35.40 35.52 57,356 +0.14(+0.39%)
Mar 07, 2024 35.50 35.56 35.31 35.38 49,877 +0.05(+0.14%)
Mar 06, 2024 35.21 35.40 35.18 35.33 97,434 +0.25(+0.70%)
Mar 05, 2024 35.10 35.44 35.02 35.08 90,401 -0.02(-0.06%)
Mar 04, 2024 34.77 35.15 34.77 35.10 93,344 +0.27(+0.77%)
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.