Skip to main content

Legg Low Vol HI Div ETF (NQ: LVHD )

36.03 +0.18 (+0.50%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 35.92 36.19 35.92 36.18 157,601 +0.23(+0.64%)
Apr 27, 2023 35.53 35.95 35.53 35.95 96,800 +0.45(+1.27%)
Apr 26, 2023 35.87 35.92 35.47 35.50 105,954 -0.49(-1.36%)
Apr 25, 2023 36.01 36.18 35.93 35.99 180,703 -0.09(-0.24%)
Apr 24, 2023 36.10 36.15 35.97 36.08 101,742 +0.02(+0.06%)
Apr 21, 2023 36.11 36.16 35.87 36.06 76,372 +0.12(+0.32%)
Apr 20, 2023 36.01 36.03 35.84 35.94 69,516 -0.31(-0.85%)
Apr 19, 2023 36.20 36.26 36.13 36.25 106,095 +0.03(+0.08%)
Apr 18, 2023 36.39 36.39 36.11 36.22 107,853 -0.12(-0.32%)
Apr 17, 2023 36.07 36.35 36.05 36.34 156,194 +0.27(+0.75%)
Apr 14, 2023 36.34 36.34 35.91 36.07 232,308 -0.27(-0.75%)
Apr 13, 2023 36.29 36.41 35.95 36.34 109,272 +0.04(+0.11%)
Apr 12, 2023 36.49 36.56 36.24 36.30 108,231 -0.06(-0.16%)
Apr 11, 2023 36.27 36.50 36.27 36.36 64,858 +0.12(+0.34%)
Apr 10, 2023 36.12 36.26 35.97 36.23 62,493 +0.01(+0.03%)
Apr 06, 2023 36.23 36.28 36.07 36.22 105,379 +0.09(+0.24%)
Apr 05, 2023 35.85 36.17 35.85 36.14 113,043 +0.34(+0.94%)
Apr 04, 2023 35.92 35.92 35.64 35.80 83,570 -0.04(-0.11%)
Apr 03, 2023 35.89 36.03 35.75 35.84 107,838 -0.03(-0.08%)
Mar 31, 2023 35.56 35.90 35.56 35.87 374,872 +0.38(+1.08%)
Mar 30, 2023 35.52 35.58 35.35 35.48 69,275 +0.15(+0.44%)
Mar 29, 2023 35.15 35.33 35.15 35.33 142,532 +0.42(+1.21%)
Mar 28, 2023 34.78 35.06 34.75 34.90 214,445 +0.06(+0.17%)
Mar 27, 2023 34.94 35.07 34.81 34.85 123,095 +0.12(+0.33%)
Mar 24, 2023 33.99 34.73 33.99 34.73 157,183 +0.68(+2.01%)
Mar 23, 2023 34.36 34.56 33.92 34.05 124,491 -0.18(-0.53%)
Mar 22, 2023 34.93 34.98 34.23 34.23 216,032 -0.73(-2.09%)
Mar 21, 2023 35.35 35.35 34.72 34.96 181,842 -0.13(-0.38%)
Mar 20, 2023 34.78 35.19 34.74 35.10 282,480 +0.63(+1.84%)
Mar 17, 2023 34.90 34.90 34.33 34.46 389,819 -0.45(-1.30%)
Mar 16, 2023 34.61 34.96 34.49 34.91 2,868,964 +0.09(+0.25%)
Mar 15, 2023 34.43 34.90 34.32 34.83 98,859 +0.05(+0.15%)
Mar 14, 2023 34.86 35.00 34.46 34.77 85,627 +0.29(+0.85%)
Mar 13, 2023 34.17 34.94 34.15 34.48 996,498 +0.07(+0.21%)
Mar 10, 2023 34.92 34.94 34.25 34.41 129,811 -0.50(-1.44%)
Mar 09, 2023 35.54 35.54 34.87 34.91 165,985 -0.57(-1.61%)
Mar 08, 2023 35.35 35.52 35.25 35.48 93,239 +0.18(+0.52%)
Mar 07, 2023 35.90 35.90 35.25 35.30 80,965 -0.53(-1.48%)
Mar 06, 2023 35.90 36.04 35.77 35.83 673,341 -0.09(-0.24%)
Mar 03, 2023 35.70 35.94 35.53 35.91 78,576 +0.31(+0.86%)
Mar 02, 2023 35.19 35.67 35.15 35.61 80,544 +0.34(+0.95%)
Mar 01, 2023 35.43 35.43 35.07 35.27 398,037 -0.23(-0.65%)
Feb 28, 2023 35.76 35.86 35.50 35.50 172,827 -0.34(-0.94%)
Feb 27, 2023 36.14 36.28 35.75 35.84 46,164 -0.09(-0.24%)
Feb 24, 2023 35.87 35.97 35.68 35.92 57,652 -0.21(-0.59%)
Feb 23, 2023 36.41 36.41 35.94 36.14 75,295 -0.13(-0.37%)
Feb 22, 2023 36.42 36.52 36.16 36.27 151,075 -0.10(-0.26%)
Feb 21, 2023 36.72 36.74 36.29 36.37 83,281 -0.49(-1.33%)
Feb 17, 2023 36.52 36.92 36.45 36.86 88,561 +0.30(+0.82%)
Feb 16, 2023 36.50 36.76 36.25 36.56 116,971 -0.14(-0.39%)
Feb 15, 2023 36.41 36.71 36.38 36.70 184,275 +0.16(+0.45%)
Feb 14, 2023 36.80 36.88 36.39 36.54 101,773 -0.29(-0.78%)
Feb 13, 2023 36.55 36.85 36.55 36.83 412,737 +0.30(+0.82%)
Feb 10, 2023 36.12 36.55 36.12 36.53 162,298 +0.36(+0.98%)
Feb 09, 2023 36.83 36.85 36.08 36.17 94,749 -0.44(-1.21%)
Feb 08, 2023 36.84 36.85 36.55 36.62 274,476 -0.35(-0.94%)
Feb 07, 2023 36.98 37.02 36.58 36.96 168,982 -0.08(-0.21%)
Feb 06, 2023 37.01 37.04 36.78 37.04 83,784 -0.06(-0.16%)
Feb 03, 2023 37.41 37.41 36.89 37.10 100,544 -0.43(-1.15%)
Feb 02, 2023 37.43 37.66 37.18 37.53 312,380 +0.12(+0.33%)
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.