Skip to main content

Legg Low Vol HI Div ETF (NQ: LVHD )

39.94 +0.14 (+0.35%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 24.97 25.06 24.89 25.00 365,046 +0.15(+0.62%)
Nov 29, 2017 24.77 24.89 24.77 24.85 71,891 +0.17(+0.69%)
Nov 28, 2017 24.57 24.72 24.47 24.68 125,174 +0.21(+0.87%)
Nov 27, 2017 24.44 24.50 24.44 24.46 56,986 +0.06(+0.23%)
Nov 24, 2017 24.47 24.47 24.41 24.41 19,101 -0.00(-0.01%)
Nov 22, 2017 24.42 24.43 24.36 24.41 45,460 +0.01(+0.04%)
Nov 21, 2017 24.39 24.43 24.38 24.40 72,163 +0.12(+0.49%)
Nov 20, 2017 24.30 24.35 24.25 24.28 76,767 +0.04(+0.16%)
Nov 17, 2017 24.15 24.30 24.15 24.24 102,054 -0.02(-0.08%)
Nov 16, 2017 24.14 24.32 24.14 24.26 117,849 +0.15(+0.60%)
Nov 15, 2017 24.22 24.22 24.12 24.12 265,717 -0.18(-0.75%)
Nov 14, 2017 24.25 24.31 24.19 24.30 76,168 +0.04(+0.15%)
Nov 13, 2017 24.13 24.27 24.13 24.26 68,233 +0.11(+0.44%)
Nov 10, 2017 24.14 24.17 24.09 24.16 62,559 +0.02(+0.10%)
Nov 09, 2017 24.16 24.19 24.08 24.13 49,888 -0.09(-0.39%)
Nov 08, 2017 24.19 24.24 24.10 24.23 94,471 +0.06(+0.23%)
Nov 07, 2017 24.09 24.17 24.03 24.17 80,578 +0.13(+0.52%)
Nov 06, 2017 24.03 24.12 24.03 24.05 63,599 -0.03(-0.13%)
Nov 03, 2017 24.15 24.15 24.05 24.08 106,504 -0.05(-0.21%)
Nov 02, 2017 24.25 24.25 24.02 24.13 55,500 -0.01(-0.05%)
Nov 01, 2017 24.20 24.21 24.12 24.14 46,293 -0.02(-0.07%)
Oct 31, 2017 24.28 24.28 24.11 24.16 112,861 +0.02(+0.10%)
Oct 30, 2017 24.24 24.24 24.10 24.13 41,195 -0.11(-0.46%)
Oct 27, 2017 24.28 24.28 24.10 24.24 73,728 +0.03(+0.13%)
Oct 26, 2017 24.15 24.31 24.15 24.21 73,559 +0.09(+0.36%)
Oct 25, 2017 24.35 24.35 24.05 24.13 255,594 -0.20(-0.84%)
Oct 24, 2017 24.27 24.37 24.27 24.33 103,680 -0.02(-0.10%)
Oct 23, 2017 24.53 24.53 24.33 24.35 54,604 -0.07(-0.31%)
Oct 20, 2017 24.43 24.43 24.35 24.43 84,939 +0.05(+0.21%)
Oct 19, 2017 24.36 24.38 24.27 24.38 67,583 +0.06(+0.23%)
Oct 18, 2017 24.27 24.37 24.27 24.32 43,564 +0.05(+0.20%)
Oct 17, 2017 24.25 24.28 24.21 24.27 25,653 -0.01(-0.04%)
Oct 16, 2017 24.35 24.35 24.24 24.28 58,026 +0.02(+0.10%)
Oct 13, 2017 24.28 24.37 24.26 24.26 63,634 -0.01(-0.03%)
Oct 12, 2017 24.24 24.30 24.20 24.27 33,260 +0.02(+0.10%)
Oct 11, 2017 24.24 24.28 24.20 24.24 36,136 +0.06(+0.23%)
Oct 10, 2017 24.05 24.23 24.05 24.19 59,973 +0.10(+0.43%)
Oct 09, 2017 24.13 24.13 24.07 24.09 150,331 +0.01(+0.03%)
Oct 06, 2017 24.13 24.13 24.02 24.08 333,523 -0.06(-0.23%)
Oct 05, 2017 24.05 24.14 24.05 24.13 27,184 +0.04(+0.16%)
Oct 04, 2017 23.92 24.09 23.92 24.09 55,097 +0.09(+0.36%)
Oct 03, 2017 23.91 24.01 23.91 24.01 79,202 +0.03(+0.13%)
Oct 02, 2017 23.86 23.98 23.86 23.98 80,363 +0.11(+0.46%)
Sep 29, 2017 23.83 23.92 23.83 23.87 47,583 -0.04(-0.16%)
Sep 28, 2017 23.76 23.90 23.76 23.90 42,039 +0.05(+0.20%)
Sep 27, 2017 23.91 23.91 23.77 23.86 69,735 -0.12(-0.49%)
Sep 26, 2017 24.12 24.12 23.97 23.98 114,428 -0.03(-0.13%)
Sep 25, 2017 23.98 24.01 23.90 24.01 55,054 +0.18(+0.75%)
Sep 22, 2017 23.85 23.87 23.80 23.83 45,853 +0.01(+0.05%)
Sep 21, 2017 23.94 23.94 23.79 23.82 36,581 -0.07(-0.28%)
Sep 20, 2017 24.00 24.00 23.82 23.88 60,080 -0.05(-0.20%)
Sep 19, 2017 23.95 23.98 23.92 23.93 53,240 -0.02(-0.10%)
Sep 18, 2017 24.06 24.06 23.91 23.95 49,569 -0.02(-0.09%)
Sep 15, 2017 23.99 23.99 23.87 23.98 86,984 +0.13(+0.55%)
Sep 14, 2017 23.79 23.89 23.78 23.84 70,277 +0.08(+0.33%)
Sep 13, 2017 23.77 23.74 23.77 50,505 -0.01(-0.03%)
Sep 12, 2017 23.94 23.94 23.74 23.77 47,906 -0.03(-0.13%)
Sep 11, 2017 23.65 23.84 23.64 23.80 20,497 +0.21(+0.89%)
Sep 08, 2017 23.62 23.63 23.50 23.59 115,393 +0.02(+0.07%)
Sep 07, 2017 23.58 23.62 23.51 23.58 83,922 -0.01(-0.03%)
Sep 06, 2017 23.68 23.68 23.57 23.59 19,358 +0.05(+0.20%)
Sep 05, 2017 23.76 23.76 23.50 23.54 40,153 -0.18(-0.76%)
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.