American Century Low Volatility ETF (LVOL)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0422 | 0.0747299451036 | 56.47 | 56.89 | 56.3 | 326 | 56.5628763 | SP |
| 4 | 2.0622 | 3.78732782369 | 54.45 | 56.89 | 53.6227 | 1699 | 55.66927403 | SP |
| 12 | 0.3375 | 0.600804276658 | 56.1747 | 56.91 | 53.6227 | 782 | 55.87977897 | SP |
| 26 | 6.3918 | 12.7528910384 | 50.1204 | 56.91 | 50.1204 | 435 | 55.51039253 | SP |
| 52 | 6.7422 | 13.5467148885 | 49.77 | 56.91 | 48.75 | 415 | 53.29101488 | SP |
| 156 | 10.5322 | 22.906046107 | 45.98 | 56.91 | 38.125 | 382 | 47.35248185 | SP |
| 260 | 16.5622 | 41.4573216521 | 39.95 | 56.91 | 38.125 | 391 | 46.80443366 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 56.5122 | 0.12 | 0.22 | 56.32 | 56.5122 | 56.32 | 194 |
| 1738625400 | 56.3882 | -0.1 | -0.18 | 56.3 | 56.3882 | 56.3 | 410 |
| 1738366200 | 56.4885 | -0.23 | -0.41 | 56.87 | 56.89 | 56.4885 | 281 |
| 1738279800 | 56.7185 | 0.32 | 0.57 | 56.65 | 56.78 | 56.64 | 702 |
| 1738193400 | 56.3986 | -0.13 | -0.23 | 56.47 | 56.47 | 56.3986 | 42 |
| 1738107000 | 56.5298 | 0.23 | 0.41 | 56.46 | 56.54 | 56.46 | 449 |
| 1738020600 | 56.2976 | 0.4 | 0.71 | 55.52 | 56.2976 | 55.52 | 2 |
| 1737761400 | 55.9014 | 0.19 | 0.34 | 55.99 | 56.04 | 55.9014 | 22566 |
| 1737675000 | 55.7145 | 0 | 0.00 | 55.7145 | 55.7145 | 55.7145 | 0 |
| 1737588600 | 55.7145 | 0.27 | 0.48 | 55.7145 | 55.7145 | 55.7145 | 110 |
| 1737502200 | 55.4468 | 0.37 | 0.67 | 55.4468 | 55.4468 | 55.4468 | 50 |
| 1737156600 | 55.079 | 0.28 | 0.52 | 55.079 | 55.079 | 55.079 | 21 |
| 1737070200 | 54.7954 | 0.11 | 0.21 | 54.68 | 54.7954 | 54.68 | 7 |
| 1736983800 | 54.6828 | 0.69 | 1.27 | 54.76 | 54.76 | 54.6828 | 510 |
| 1736897400 | 53.9963 | 0.26 | 0.48 | 53.94 | 53.9963 | 53.94 | 602 |
| 1736811000 | 53.7398 | 0.12 | 0.22 | 53.76 | 53.76 | 53.7398 | 2677 |
| 1736551800 | 53.6227 | -0.83 | -1.52 | 54.21 | 54.21 | 53.6227 | 70 |
| 1736379000 | 54.4482 | 0.3 | 0.55 | 54.45 | 54.45 | 54.4482 | 195 |
| 1736292600 | 54.1483 | -0.14 | -0.26 | 54.1483 | 54.1483 | 54.1483 | 40 |
| 1736206200 | 54.2871 | -0.12 | -0.21 | 54.42 | 54.42 | 54.2871 | 320 |
| 1735947000 | 54.4025 | 0.32 | 0.60 | 54.24 | 54.4025 | 54.24 | 135 |
| 1735860600 | 54.0802 | -0.37 | -0.68 | 54.72 | 54.72 | 54.0802 | 176 |
| 1735687800 | 54.4485 | -0.17 | -0.31 | 54.72 | 54.72 | 54.4485 | 436 |
| 1735601400 | 54.6152 | -0.54 | -0.98 | 54.6152 | 54.6152 | 54.6152 | 0 |
| 1735342200 | 55.157 | -0.53 | -0.96 | 55.157 | 55.157 | 55.157 | 0 |
| 1735255800 | 55.6917 | 0.05 | 0.09 | 55.6917 | 55.6917 | 55.6917 | 21 |
| 1735077840 | 55.6404 | 0.45 | 0.82 | 55.26 | 55.6404 | 55.26 | 99 |
| 1734996600 | 55.186 | 0.06 | 0.12 | 55.24 | 55.24 | 54.79 | 103 |
| 1734737400 | 55.1224 | 0.36 | 0.65 | 54.6 | 55.1224 | 54.53 | 104 |
| 1734651000 | 54.7663 | -0.09 | -0.16 | 55.16 | 55.16 | 54.7663 | 115 |
| 1734564600 | 54.8562 | -1.37 | -2.43 | 56.2 | 56.2 | 54.8562 | 105 |
| 1734478200 | 56.2212 | -0.24 | -0.42 | 56.35 | 56.35 | 56.19 | 601 |
| 1734391800 | 56.4569 | 0.09 | 0.15 | 56.6311 | 56.6311 | 56.4569 | 365 |
| 1734132600 | 56.3702 | -0.23 | -0.40 | 56.63 | 56.63 | 56.3702 | 184 |
| 1734046200 | 56.5972 | -0.09 | -0.15 | 56.5972 | 56.5972 | 56.5972 | 118 |
| 1733959800 | 56.6844 | 0.18 | 0.31 | 56.85 | 56.91 | 56.6844 | 3357 |
| 1733873400 | 56.5078 | 0.02 | 0.04 | 56.5078 | 56.5078 | 56.5078 | 0 |
| 1733787000 | 56.4873 | -0.39 | -0.69 | 56.855 | 56.855 | 56.4873 | 964 |
| 1733527800 | 56.8786 | 0.09 | 0.17 | 56.91 | 56.91 | 56.8786 | 2 |
| 1733441400 | 56.7847 | -0.11 | -0.19 | 56.85 | 56.85 | 56.7847 | 2304 |
| 1733355000 | 56.8945 | 0.22 | 0.39 | 56.91 | 56.91 | 56.8945 | 166 |
| 1733268600 | 56.6732 | -0.17 | -0.29 | 56.85 | 56.85 | 56.6732 | 412 |
| 1733182200 | 56.8389 | 0.02 | 0.03 | 56.89 | 56.89 | 56.8389 | 16 |
| 1732917840 | 56.8213 | 0.17 | 0.29 | 56.68 | 56.88 | 56.68 | 1560 |
| 1732750200 | 56.6546 | -0.11 | -0.19 | 56.74 | 56.74 | 56.6546 | 131 |
| 1732663800 | 56.7635 | 0.36 | 0.63 | 56.47 | 56.7635 | 56.464 | 536 |
| 1732577400 | 56.4083 | 0.37 | 0.67 | 56.29 | 56.4083 | 56.29 | 49 |
| 1732318200 | 56.0338 | 0.35 | 0.64 | 55.87 | 56.0338 | 55.87 | 134 |
| 1732231800 | 55.68 | 0.45 | 0.82 | 55.79 | 55.79 | 55.68 | 77 |
| 1732145400 | 55.2269 | 0.02 | 0.04 | 55.24 | 55.24 | 55.2269 | 32 |
| 1732059000 | 55.2027 | -0.11 | -0.20 | 55.06 | 55.2027 | 55.06 | 78 |
| 1731972600 | 55.3118 | 0.13 | 0.23 | 55.46 | 55.46 | 55.3118 | 45 |
| 1731713400 | 55.1846 | -0.57 | -1.03 | 55.07 | 55.1846 | 55.07 | 300 |
| 1731627000 | 55.7593 | -0.42 | -0.74 | 56.29 | 56.29 | 55.7593 | 249 |
| 1731540600 | 56.1747 | 0.13 | 0.23 | 56.1747 | 56.1747 | 56.1747 | 4 |
| 1731454200 | 56.0446 | -0.02 | -0.04 | 56.02 | 56.0446 | 56.02 | 143 |
| 1731367800 | 56.0687 | 0.05 | 0.10 | 56.0687 | 56.0687 | 56.0687 | 0 |
| 1731108600 | 56.0149 | 0.31 | 0.55 | 56.0149 | 56.0149 | 56.0149 | 12 |
| 1731022200 | 55.7089 | 0.3 | 0.54 | 55.55 | 55.71 | 55.55 | 264 |
| 1730935800 | 55.4119 | 1.1 | 2.02 | 55.4119 | 55.4119 | 55.4119 | 0 |
| 1730849400 | 54.3165 | 0.4 | 0.74 | 54.22 | 54.41 | 54.22 | 1366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
