American Century Low Volatility ETF (LVOL)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

49.52

+0.50

(+1.02%)

At close: 03:56PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	49.02	49.02	49.02	49.02	49.02	100
May 01, 2024	48.99	48.99	48.99	48.99	48.99	400
Apr 30, 2024	48.98	48.98	48.98	48.98	48.98	100
Apr 29, 2024	49.44	49.44	49.44	49.44	49.44	100
Apr 26, 2024	49.53	49.53	49.43	49.43	49.43	200
Apr 25, 2024	49.29	49.29	49.29	49.29	49.29	-
Apr 24, 2024	49.42	49.49	49.42	49.49	49.49	400
Apr 23, 2024	49.49	49.49	49.49	49.49	49.49	-
Apr 22, 2024	49.11	49.26	49.11	49.26	49.26	300
Apr 19, 2024	48.92	48.92	48.92	48.92	48.92	-
Apr 18, 2024	48.75	48.82	48.75	48.82	48.82	200
Apr 17, 2024	49.07	49.07	48.92	48.92	48.92	200
Apr 16, 2024	49.06	49.06	49.06	49.06	49.06	-
Apr 15, 2024	50.02	50.02	49.10	49.19	49.19	3,900
Apr 12, 2024	49.57	49.58	49.57	49.58	49.58	600
Apr 11, 2024	49.77	50.12	49.77	50.12	50.12	1,100
Apr 10, 2024	50.04	50.05	50.04	50.04	50.04	700
Apr 09, 2024	50.48	50.48	50.48	50.48	50.48	100
Apr 08, 2024	50.50	50.50	50.42	50.42	50.42	200
Apr 05, 2024	50.54	50.54	50.54	50.54	50.54	100
Apr 04, 2024	50.17	50.17	50.17	50.17	50.17	100
Apr 03, 2024	50.62	50.62	50.62	50.62	50.62	-
Apr 02, 2024	50.74	50.75	50.74	50.74	50.74	2,500
Apr 01, 2024	51.03	51.04	51.03	51.04	51.04	200
Mar 28, 2024	51.33	51.33	51.33	51.33	51.33	100
Mar 27, 2024	51.19	51.19	51.19	51.19	51.19	100
Mar 26, 2024	50.74	50.74	50.62	50.62	50.62	2,100
Mar 25, 2024	50.63	50.63	50.58	50.58	50.58	300
Mar 22, 2024	50.90	50.90	50.90	50.90	50.90	100
Mar 21, 2024	51.30	51.30	51.10	51.10	51.10	1,000
Mar 21, 2024	0.155 Dividend
Mar 20, 2024	51.09	51.30	51.09	51.30	51.15	200
Mar 19, 2024	50.84	51.04	50.84	51.04	50.88	700
Mar 18, 2024	50.96	50.96	50.73	50.73	50.58	200
Mar 15, 2024	50.57	50.57	50.57	50.57	50.42	100
Mar 14, 2024	50.94	50.94	50.94	50.94	50.79	-
Mar 13, 2024	51.04	51.04	51.04	51.04	50.89	100
Mar 12, 2024	51.02	51.13	51.02	51.13	50.97	200
Mar 11, 2024	50.76	50.76	50.76	50.76	50.60	100
Mar 08, 2024	50.75	50.75	50.63	50.63	50.48	2,800
Mar 07, 2024	50.78	50.79	50.78	50.79	50.64	100
Mar 06, 2024	50.61	50.61	50.61	50.61	50.46	100
Mar 05, 2024	50.56	50.56	50.32	50.38	50.23	700
Mar 04, 2024	50.75	50.79	50.75	50.79	50.64	300
Mar 01, 2024	50.72	50.81	50.72	50.81	50.65	2,000
Feb 29, 2024	50.74	50.74	50.74	50.74	50.58	100
Feb 28, 2024	50.78	50.78	50.78	50.78	50.63	100
Feb 27, 2024	50.72	50.72	50.72	50.72	50.56	100
Feb 26, 2024	50.85	50.85	50.74	50.74	50.59	400
Feb 23, 2024	50.99	50.99	50.99	50.99	50.83	-
Feb 22, 2024	50.81	50.81	50.81	50.81	50.66	100
Feb 21, 2024	50.02	50.08	50.02	50.08	49.93	300
Feb 20, 2024	49.85	49.85	49.85	49.85	49.70	-
Feb 16, 2024	49.98	49.98	49.92	49.92	49.77	700
Feb 15, 2024	49.60	50.04	49.60	50.04	49.89	1,100
Feb 14, 2024	49.62	49.72	49.62	49.72	49.57	100
Feb 13, 2024	49.44	49.44	49.35	49.35	49.20	500
Feb 12, 2024	49.82	49.82	49.82	49.82	49.67	-
Feb 09, 2024	49.92	49.92	49.92	49.92	49.77	-
Feb 08, 2024	49.82	49.82	49.82	49.82	49.67	100
Feb 07, 2024	49.91	49.91	49.87	49.87	49.72	100
Feb 06, 2024	49.67	49.67	49.67	49.67	49.52	100
Feb 05, 2024	49.77	49.77	49.49	49.49	49.34	400
Feb 02, 2024	49.78	49.78	49.78	49.78	49.63	100
Feb 01, 2024	49.35	49.71	49.35	49.71	49.56	5,900
Jan 31, 2024	49.63	49.63	49.22	49.22	49.07	300
Jan 30, 2024	49.66	49.76	49.66	49.76	49.61	1,500
Jan 29, 2024	49.60	49.60	49.60	49.60	49.45	100
Jan 26, 2024	49.37	49.37	49.37	49.37	49.22	100
Jan 25, 2024	49.37	49.37	49.37	49.37	49.22	-
Jan 24, 2024	49.38	49.38	49.12	49.12	48.97	200
Jan 23, 2024	49.13	49.13	49.13	49.13	48.98	-
Jan 22, 2024	49.02	49.02	48.94	48.94	48.80	1,800
Jan 19, 2024	48.51	48.81	48.51	48.81	48.66	600
Jan 18, 2024	48.10	48.36	48.10	48.36	48.21	700
Jan 17, 2024	47.96	47.96	47.96	47.96	47.82	100
Jan 16, 2024	48.03	48.03	48.03	48.03	47.88	100
Jan 12, 2024	48.23	48.23	48.23	48.23	48.09	-
Jan 11, 2024	47.98	47.98	47.98	47.98	47.84	-
Jan 10, 2024	47.94	47.94	47.94	47.94	47.80	100
Jan 09, 2024	47.70	47.70	47.70	47.70	47.55	100
Jan 08, 2024	47.78	47.78	47.78	47.78	47.64	100
Jan 05, 2024	47.33	47.33	47.33	47.33	47.19	100
Jan 04, 2024	47.62	47.62	47.38	47.38	47.24	600
Jan 03, 2024	47.48	47.48	47.48	47.48	47.34	100
Jan 02, 2024	47.76	47.76	47.75	47.75	47.60	400
Dec 29, 2023	47.91	47.91	47.88	47.88	47.73	300
Dec 28, 2023	47.89	47.89	47.87	47.87	47.73	600
Dec 27, 2023	47.78	47.78	47.78	47.78	47.64	100
Dec 26, 2023	47.75	47.75	47.75	47.75	47.61	-
Dec 22, 2023	47.68	47.68	47.62	47.62	47.48	300
Dec 21, 2023	47.43	47.43	47.43	47.43	47.29	-
Dec 20, 2023	47.53	47.53	47.03	47.03	46.89	1,000
Dec 19, 2023	47.54	47.54	47.54	47.54	47.40	100
Dec 18, 2023	47.39	47.56	47.39	47.51	47.36	400
Dec 18, 2023	0.216 Dividend
Dec 15, 2023	47.47	47.47	47.47	47.47	47.11	100
Dec 14, 2023	47.55	47.55	47.55	47.55	47.19	-
Dec 13, 2023	47.68	47.68	47.68	47.68	47.32	100
Dec 12, 2023	47.11	47.28	47.11	47.28	46.92	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7315+0.0007(+0.09%)

CRUDE OIL79.04+0.93(+1.19%)

Bitcoin CAD87,910.73+660.86(+0.76%)

American Century Low Volatility ETF (LVOL)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7315
+0.0007(+0.09%)

CRUDE OIL
79.04
+0.93(+1.19%)

Bitcoin CAD
87,910.73
+660.86(+0.76%)