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 (%)
Apr 28, 2017 23.34 23.34 23.14 23.18 64,646 -0.10(-0.43%)
Apr 27, 2017 23.36 23.36 23.24 23.28 30,911 +0.02(+0.10%)
Apr 26, 2017 23.33 23.35 23.25 23.26 79,721 -0.04(-0.15%)
Apr 25, 2017 23.30 23.32 23.25 23.30 78,235 +0.11(+0.46%)
Apr 24, 2017 23.24 23.24 23.10 23.19 53,711 +0.14(+0.61%)
Apr 21, 2017 23.14 23.14 23.00 23.05 86,659 +0.01(+0.03%)
Apr 20, 2017 23.04 23.08 22.94 23.04 65,191 +0.05(+0.24%)
Apr 19, 2017 23.16 23.16 22.98 22.99 53,785 -0.11(-0.47%)
Apr 18, 2017 23.11 23.13 23.06 23.10 306,564 -0.00(-0.01%)
Apr 17, 2017 23.02 23.11 22.99 23.10 66,842 +0.15(+0.65%)
Apr 13, 2017 23.09 23.09 22.93 22.95 62,555 -0.09(-0.37%)
Apr 12, 2017 23.05 22.99 23.04 77,009 -0.02(-0.07%)
Apr 11, 2017 23.00 23.05 22.94 23.05 21,499 +0.06(+0.26%)
Apr 10, 2017 22.92 23.05 22.92 22.99 44,400 -0.01(-0.03%)
Apr 07, 2017 23.08 23.08 22.97 23.00 27,750 -0.00(-0.02%)
Apr 06, 2017 23.00 23.04 22.94 23.00 15,188 +0.07(+0.29%)
Apr 05, 2017 22.94 23.11 22.94 22.94 18,607 -0.05(-0.24%)
Apr 04, 2017 23.01 23.02 22.90 22.99 27,934 +0.06(+0.26%)
Apr 03, 2017 23.09 23.09 22.88 22.93 26,651 -0.11(-0.49%)
Mar 31, 2017 23.07 23.11 23.03 23.04 64,028 +0.03(+0.13%)
Mar 30, 2017 22.98 23.05 22.96 23.01 29,428 -0.02(-0.07%)
Mar 29, 2017 23.09 23.09 22.97 23.03 20,792 +0.00(+0.00%)
Mar 28, 2017 22.80 23.05 22.80 23.03 46,497 +0.16(+0.71%)
Mar 27, 2017 22.79 22.90 22.79 22.87 23,744 -0.07(-0.32%)
Mar 24, 2017 23.01 23.03 22.89 22.94 41,510 +0.00(+0.00%)
Mar 23, 2017 22.99 23.09 22.92 22.94 25,608 -0.04(-0.17%)
Mar 22, 2017 22.94 22.99 22.91 22.98 46,255 +0.03(+0.13%)
Mar 21, 2017 23.16 23.16 22.94 22.95 48,569 -0.12(-0.50%)
Mar 20, 2017 23.18 23.18 23.03 23.06 35,656 -0.11(-0.48%)
Mar 17, 2017 23.03 23.21 23.03 23.17 31,175 +0.13(+0.58%)
Mar 16, 2017 23.22 23.22 23.03 23.04 19,337 -0.08(-0.37%)
Mar 15, 2017 22.99 23.16 22.89 23.12 54,901 +0.28(+1.25%)
Mar 14, 2017 22.88 22.88 22.79 22.84 44,251 -0.06(-0.27%)
Mar 13, 2017 22.86 22.90 22.82 22.90 20,664 +0.05(+0.24%)
Mar 10, 2017 22.90 22.90 22.79 22.85 31,712 +0.07(+0.30%)
Mar 09, 2017 22.89 22.90 22.71 22.78 39,469 -0.05(-0.24%)
Mar 08, 2017 23.02 23.02 22.82 22.83 54,439 -0.15(-0.65%)
Mar 07, 2017 22.93 23.01 22.93 22.98 36,243 -0.05(-0.24%)
Mar 06, 2017 23.09 23.09 22.94 23.04 16,939 -0.05(-0.21%)
Mar 03, 2017 23.19 23.19 22.99 23.09 65,519 -0.05(-0.20%)
Mar 02, 2017 23.20 23.20 23.10 23.13 30,636 -0.02(-0.10%)
Mar 01, 2017 23.15 23.25 23.07 23.15 46,255 +0.09(+0.40%)
Feb 28, 2017 23.05 23.08 22.99 23.06 71,401 +0.02(+0.08%)
Feb 27, 2017 23.11 23.11 22.98 23.04 18,261 -0.01(-0.05%)
Feb 24, 2017 22.93 23.06 22.86 23.05 46,756 +0.15(+0.67%)
Feb 23, 2017 22.92 22.93 22.80 22.90 43,224 +0.03(+0.14%)
Feb 22, 2017 22.89 22.89 22.79 22.87 65,618 +0.01(+0.03%)
Feb 21, 2017 22.76 22.87 22.70 22.86 26,962 +0.18(+0.78%)
Feb 17, 2017 22.69 22.69 22.69 0 +0.01(+0.03%)
Feb 16, 2017 22.67 22.68 22.61 22.68 25,504 +0.08(+0.37%)
Feb 15, 2017 22.56 22.59 22.46 22.59 40,800 +0.04(+0.20%)
Feb 14, 2017 22.59 22.59 22.47 22.55 41,409 -0.03(-0.13%)
Feb 13, 2017 22.52 22.59 22.50 22.58 25,227 +0.09(+0.39%)
Feb 10, 2017 22.49 22.51 22.43 22.49 24,711 +0.06(+0.26%)
Feb 09, 2017 22.40 22.46 22.38 22.43 79,708 +0.06(+0.28%)
Feb 08, 2017 22.24 22.38 22.24 22.37 31,070 +0.08(+0.38%)
Feb 07, 2017 22.29 22.36 22.28 22.29 39,656 +0.02(+0.10%)
Feb 06, 2017 22.24 22.30 22.23 22.26 30,476 +0.00(+0.00%)
Feb 03, 2017 22.17 22.34 22.17 22.26 49,224 +0.10(+0.45%)
Feb 02, 2017 21.99 22.18 21.99 22.16 142,200 +0.08(+0.38%)
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.