American Century Low Volatility ETF (LVOL)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.615 | -1.16920152091 | 52.6 | 52.9781 | 51.985 | 1702 | 52.52519484 | SP |
| 4 | 0.055 | 0.105911804352 | 51.93 | 52.9781 | 51.1053 | 635 | 52.30582462 | SP |
| 12 | 2.665 | 5.40348742903 | 49.32 | 52.9781 | 48.9793 | 474 | 51.43301837 | SP |
| 26 | 2.965 | 6.04855161159 | 49.02 | 52.9781 | 48.75 | 559 | 50.59852646 | SP |
| 52 | 5.825 | 12.6191507799 | 46.16 | 52.9781 | 42.2516 | 583 | 47.76781403 | SP |
| 156 | 6.1407 | 13.3946859261 | 45.8443 | 52.9781 | 38.125 | 539 | 45.86788639 | SP |
| 260 | 12.035 | 30.1251564456 | 39.95 | 52.9781 | 38.125 | 505 | 45.41603304 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 51.985 | -0.47 | -0.89 | 51.985 | 51.985 | 51.985 | 46 |
| 1721341800 | 52.4504 | -0.4 | -0.75 | 52.6 | 52.6 | 52.4504 | 365 |
| 1721255400 | 52.8464 | -0.13 | -0.25 | 52.8 | 52.8464 | 52.8 | 91 |
| 1721169000 | 52.9781 | 0.45 | 0.86 | 52.9781 | 52.9781 | 52.9781 | 1 |
| 1721082600 | 52.528 | 0.16 | 0.30 | 52.6 | 52.6 | 52.51 | 8009 |
| 1720823400 | 52.3714 | 0.38 | 0.73 | 52.39 | 52.39 | 52.3714 | 15 |
| 1720737000 | 51.9938 | -0.02 | -0.04 | 52.05 | 52.05 | 51.96 | 27 |
| 1720650600 | 52.0127 | 0.47 | 0.91 | 52.0127 | 52.0127 | 52.0127 | 0 |
| 1720564200 | 51.5436 | -0.14 | -0.27 | 51.5436 | 51.5436 | 51.5436 | 26 |
| 1720477800 | 51.6838 | -0.08 | -0.16 | 51.62 | 51.6838 | 51.62 | 34 |
| 1720218600 | 51.7667 | 0.33 | 0.64 | 51.7667 | 51.7667 | 51.7667 | 18 |
| 1720040640 | 51.4385 | 0.06 | 0.11 | 51.47 | 51.47 | 51.4385 | 28 |
| 1719959400 | 51.3796 | 0.27 | 0.54 | 51.13 | 51.3796 | 51.13 | 340 |
| 1719873000 | 51.1053 | -0.09 | -0.18 | 51.1053 | 51.1053 | 51.1053 | 102 |
| 1719613800 | 51.1997 | -0.23 | -0.46 | 51.39 | 51.39 | 51.1997 | 7 |
| 1719527400 | 51.4339 | -0.07 | -0.13 | 51.66 | 51.66 | 51.4339 | 164 |
| 1719441000 | 51.5009 | -0.04 | -0.08 | 51.32 | 51.5009 | 51.32 | 1302 |
| 1719354600 | 51.5446 | -0.18 | -0.34 | 51.67 | 51.67 | 51.5446 | 121 |
| 1719268200 | 51.7204 | -0.09 | -0.17 | 51.93 | 51.93 | 51.7204 | 110 |
| 1719009000 | 51.8088 | 0.16 | 0.30 | 51.8088 | 51.8088 | 51.8088 | 0 |
| 1718922600 | 51.6537 | 0.18 | 0.35 | 51.58 | 51.6537 | 51.58 | 301 |
| 1718749800 | 51.4752 | 0.11 | 0.21 | 51.37 | 51.4752 | 51.37 | 2137 |
| 1718663400 | 51.3671 | 0.52 | 1.02 | 50.85 | 51.3671 | 50.85 | 1 |
| 1718404200 | 50.8481 | -0.16 | -0.30 | 50.71 | 50.8481 | 50.71 | 100 |
| 1718317800 | 51.0036 | -0.03 | -0.06 | 51.19 | 51.19 | 50.78 | 689 |
| 1718231400 | 51.0352 | 0.31 | 0.60 | 51.03 | 51.0352 | 51.03 | 4 |
| 1718145000 | 50.7285 | 0.22 | 0.44 | 50.7285 | 50.7285 | 50.7285 | 0 |
| 1718058600 | 50.5066 | -0.02 | -0.04 | 50.5066 | 50.5066 | 50.5066 | 0 |
| 1717799400 | 50.5243 | 0.05 | 0.10 | 50.7 | 50.7 | 50.5243 | 308 |
| 1717713000 | 50.4724 | -0 | -0.00 | 50.53 | 50.53 | 50.4724 | 78 |
| 1717626600 | 50.4733 | 0.26 | 0.52 | 50.11 | 50.4733 | 50.11 | 709 |
| 1717540200 | 50.2131 | 0.24 | 0.49 | 50.05 | 50.2131 | 50.05 | 742 |
| 1717453800 | 49.9696 | -0.11 | -0.22 | 50.15 | 50.15 | 49.77 | 627 |
| 1717194600 | 50.0785 | 0.47 | 0.95 | 49.56 | 50.08 | 49.56 | 366 |
| 1717108200 | 49.6064 | -0.07 | -0.14 | 49.6064 | 49.6064 | 49.6064 | 57 |
| 1717021800 | 49.674 | -0.32 | -0.65 | 49.78 | 49.84 | 49.674 | 774 |
| 1716935400 | 49.9966 | -0.5 | -0.99 | 50.01 | 50.01 | 49.9966 | 86 |
| 1716589800 | 50.4959 | 0.06 | 0.11 | 50.4959 | 50.4959 | 50.4959 | 0 |
| 1716503400 | 50.4382 | -0.64 | -1.25 | 50.4382 | 50.4382 | 50.4382 | 2 |
| 1716417000 | 51.0749 | 0.03 | 0.06 | 50.96 | 51.1 | 50.96 | 1421 |
| 1716330600 | 51.0435 | 0.02 | 0.04 | 51.0435 | 51.0435 | 51.0435 | 14 |
| 1716244200 | 51.0238 | -0.11 | -0.22 | 51.18 | 51.18 | 51.0238 | 2156 |
| 1715985000 | 51.135 | 0.01 | 0.02 | 51.135 | 51.135 | 51.135 | 15 |
| 1715898600 | 51.1255 | 0.14 | 0.28 | 51.1255 | 51.1255 | 51.1255 | 107 |
| 1715812200 | 50.9822 | 0.44 | 0.87 | 50.9822 | 50.9822 | 50.9822 | 31 |
| 1715725800 | 50.5406 | 0.08 | 0.16 | 50.5406 | 50.5406 | 50.5406 | 0 |
| 1715639400 | 50.4614 | -0.09 | -0.18 | 50.4614 | 50.4614 | 50.4614 | 62 |
| 1715380200 | 50.5541 | 0.22 | 0.44 | 50.5541 | 50.5541 | 50.5541 | 0 |
| 1715293800 | 50.335 | 0.23 | 0.46 | 50.07 | 50.335 | 50.07 | 464 |
| 1715207400 | 50.1032 | 0.01 | 0.01 | 50.1032 | 50.1032 | 50.1032 | 64 |
| 1715121000 | 50.0981 | 0.3 | 0.60 | 50.06 | 50.0981 | 50.06 | 70 |
| 1715034600 | 49.8 | 0.28 | 0.56 | 49.72 | 49.8 | 49.71 | 540 |
| 1714775400 | 49.5212 | 0.5 | 1.02 | 49.46 | 49.5212 | 49.46 | 30 |
| 1714689000 | 49.022 | 0.03 | 0.06 | 49.022 | 49.022 | 49.022 | 40 |
| 1714602600 | 48.9935 | 0.01 | 0.03 | 48.99 | 48.9935 | 48.99 | 422 |
| 1714516200 | 48.9793 | -0.46 | -0.93 | 48.9793 | 48.9793 | 48.9793 | 4 |
| 1714429800 | 49.4411 | 0.01 | 0.03 | 49.32 | 49.4411 | 49.32 | 5 |
| 1714170600 | 49.4271 | 0.14 | 0.28 | 49.53 | 49.53 | 49.4271 | 209 |
| 1714084200 | 49.2888 | -0.2 | -0.40 | 49.2888 | 49.2888 | 49.2888 | 0 |
| 1713997800 | 49.4887 | -0 | -0.01 | 49.42 | 49.4887 | 49.42 | 395 |
| 1713911400 | 49.4916 | 0.24 | 0.48 | 49.4916 | 49.4916 | 49.4916 | 0 |
| 1713825000 | 49.2545 | 0.33 | 0.68 | 49.11 | 49.2545 | 49.11 | 327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
