Register to chat with like-minded investors on our interactive forums.
LVOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 50.5541 | 0.22 | 0.44% | 50.5541 | 50.5541 | 50.5541 | 0 |
| May 09 2024 | 50.335 | 0.23 | 0.46% | 50.07 | 50.335 | 50.07 | 464 |
| May 08 2024 | 50.1032 | 0.01 | 0.01% | 50.1032 | 50.1032 | 50.1032 | 64 |
| May 07 2024 | 50.0981 | 0.30 | 0.60% | 50.06 | 50.0981 | 50.06 | 70 |
| May 06 2024 | 49.80 | 0.28 | 0.56% | 49.72 | 49.80 | 49.71 | 540 |
| May 03 2024 | 49.5212 | 0.50 | 1.02% | 49.46 | 49.5212 | 49.46 | 30 |
| May 02 2024 | 49.022 | 0.03 | 0.06% | 49.022 | 49.022 | 49.022 | 40 |
| May 01 2024 | 48.9935 | 0.01 | 0.03% | 48.99 | 48.9935 | 48.99 | 422 |
| Apr 30 2024 | 48.9793 | -0.46 | -0.93% | 48.9793 | 48.9793 | 48.9793 | 4 |
| Apr 29 2024 | 49.4411 | 0.01 | 0.03% | 49.32 | 49.4411 | 49.32 | 5 |
| Apr 26 2024 | 49.4271 | 0.14 | 0.28% | 49.53 | 49.53 | 49.4271 | 209 |
| Apr 25 2024 | 49.2888 | -0.20 | -0.40% | 49.2888 | 49.2888 | 49.2888 | 0 |
| Apr 24 2024 | 49.4887 | 0.00 | -0.01% | 49.42 | 49.4887 | 49.42 | 395 |
| Apr 23 2024 | 49.4916 | 0.24 | 0.48% | 49.4916 | 49.4916 | 49.4916 | 0 |
| Apr 22 2024 | 49.2545 | 0.33 | 0.68% | 49.11 | 49.2545 | 49.11 | 327 |
| Apr 19 2024 | 48.9239 | 0.11 | 0.22% | 48.9239 | 48.9239 | 48.9239 | 0 |
| Apr 18 2024 | 48.8183 | -0.10 | -0.21% | 48.75 | 48.8183 | 48.75 | 170 |
| Apr 17 2024 | 48.9227 | -0.14 | -0.28% | 49.07 | 49.07 | 48.9227 | 170 |
| Apr 16 2024 | 49.059 | -0.13 | -0.27% | 49.059 | 49.059 | 49.059 | 0 |
| Apr 15 2024 | 49.1921 | -0.38 | -0.78% | 50.02 | 50.02 | 49.10 | 3,914 |
| Apr 12 2024 | 49.5768 | -0.55 | -1.09% | 49.87 | 49.87 | 49.57 | 635 |
| Apr 11 2024 | 50.1229 | 0.08 | 0.16% | 49.77 | 50.1229 | 49.77 | 1,130 |
| Apr 10 2024 | 50.0412 | -0.44 | -0.86% | 50.04 | 50.05 | 50.02 | 699 |
| Apr 09 2024 | 50.4774 | 0.06 | 0.12% | 50.4774 | 50.4774 | 50.4774 | 91 |
| Apr 08 2024 | 50.4163 | -0.13 | -0.25% | 50.50 | 50.50 | 50.4163 | 197 |
| Apr 05 2024 | 50.5438 | 0.38 | 0.76% | 50.5438 | 50.5438 | 50.5438 | 16 |
| Apr 04 2024 | 50.165 | -0.45 | -0.89% | 50.18 | 50.18 | 50.165 | 21 |
| Apr 03 2024 | 50.6161 | -0.12 | -0.24% | 50.6161 | 50.6161 | 50.6161 | 0 |
| Apr 02 2024 | 50.7393 | -0.31 | -0.60% | 50.74 | 50.75 | 50.7393 | 2,472 |
| Apr 01 2024 | 51.0447 | -0.28 | -0.55% | 51.03 | 51.0447 | 51.03 | 185 |
| Mar 28 2024 | 51.325 | 0.13 | 0.25% | 51.325 | 51.325 | 51.325 | 9 |
| Mar 27 2024 | 51.1952 | 0.58 | 1.14% | 50.97 | 51.1952 | 50.97 | 77 |
| Mar 26 2024 | 50.6183 | 0.04 | 0.08% | 50.79 | 50.79 | 50.6183 | 2,089 |
| Mar 25 2024 | 50.576 | -0.33 | -0.64% | 50.73 | 50.73 | 50.576 | 265 |
| Mar 22 2024 | 50.9039 | -0.20 | -0.39% | 50.9039 | 50.9039 | 50.9039 | 32 |
| Mar 21 2024 | 51.1045 | -0.20 | -0.38% | 51.35 | 51.35 | 51.1045 | 1,002 |
| Mar 20 2024 | 51.2997 | 0.26 | 0.52% | 51.09 | 51.2997 | 51.09 | 241 |
| Mar 19 2024 | 51.0363 | 0.31 | 0.61% | 50.84 | 51.0363 | 50.84 | 740 |
| Mar 18 2024 | 50.7285 | 0.16 | 0.31% | 50.96 | 50.96 | 50.7285 | 210 |
| Mar 15 2024 | 50.5696 | -0.37 | -0.73% | 50.5696 | 50.5696 | 50.5696 | 71 |
| Mar 14 2024 | 50.9405 | -0.10 | -0.20% | 50.9405 | 50.9405 | 50.9405 | 0 |
| Mar 13 2024 | 51.042 | -0.08 | -0.16% | 51.042 | 51.042 | 51.042 | 1 |
| Mar 12 2024 | 51.1248 | 0.37 | 0.73% | 51.02 | 51.1248 | 51.02 | 234 |
| Mar 11 2024 | 50.7566 | 0.13 | 0.25% | 50.7566 | 50.7566 | 50.7566 | 92 |
| Mar 08 2024 | 50.6288 | -0.17 | -0.33% | 50.75 | 50.75 | 50.6288 | 2,763 |
| Mar 07 2024 | 50.7952 | 0.18 | 0.36% | 50.78 | 50.85 | 50.78 | 112 |
| Mar 06 2024 | 50.6137 | 0.23 | 0.46% | 50.6137 | 50.6137 | 50.6137 | 5 |
| Mar 05 2024 | 50.3795 | -0.41 | -0.81% | 50.56 | 50.56 | 50.32 | 675 |
| Mar 04 2024 | 50.7934 | -0.01 | -0.02% | 50.75 | 50.7934 | 50.75 | 336 |
| Mar 01 2024 | 50.8054 | 0.07 | 0.13% | 50.72 | 50.8054 | 50.72 | 1,967 |
| Feb 29 2024 | 50.7373 | -0.04 | -0.09% | 50.7373 | 50.7373 | 50.7373 | 7 |
| Feb 28 2024 | 50.7814 | 0.06 | 0.13% | 50.7814 | 50.7814 | 50.7814 | 3 |
| Feb 27 2024 | 50.7173 | -0.02 | -0.05% | 50.7173 | 50.7173 | 50.7173 | 2 |
| Feb 26 2024 | 50.7418 | -0.24 | -0.48% | 50.85 | 50.85 | 50.7418 | 394 |
| Feb 23 2024 | 50.9859 | 0.17 | 0.34% | 50.9859 | 50.9859 | 50.9859 | 0 |
| Feb 22 2024 | 50.8121 | 0.73 | 1.47% | 50.8121 | 50.8121 | 50.8121 | 2 |
| Feb 21 2024 | 50.0775 | 0.23 | 0.46% | 50.02 | 50.0775 | 50.02 | 275 |
| Feb 20 2024 | 49.8472 | -0.07 | -0.14% | 49.8472 | 49.8472 | 49.8472 | 0 |
| Feb 16 2024 | 49.9157 | -0.12 | -0.24% | 49.98 | 49.98 | 49.9157 | 669 |
| Feb 15 2024 | 50.0375 | 0.32 | 0.64% | 49.60 | 50.0375 | 49.60 | 1,060 |
| Feb 14 2024 | 49.7205 | 0.37 | 0.75% | 49.62 | 49.7205 | 49.40 | 122 |
| Feb 13 2024 | 49.3501 | -0.47 | -0.95% | 49.44 | 49.44 | 49.3501 | 538 |
| Feb 12 2024 | 49.8238 | -0.10 | -0.20% | 49.8238 | 49.8238 | 49.8238 | 0 |
