Register to chat with like-minded investors on our interactive forums.
3LVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3,117.00 | 92.00 | 3.04% | 3,020.00 | 3,158.50 | 2,990.50 | 319 |
| May 30 2024 | 3,025.00 | 133.00 | 4.60% | 2,923.00 | 3,034.00 | 2,923.00 | 139 |
| May 29 2024 | 2,892.00 | -78.00 | -2.63% | 2,896.00 | 3,041.00 | 2,865.50 | 39 |
| May 28 2024 | 2,970.00 | 76.00 | 2.63% | 2,970.00 | 2,970.00 | 2,970.00 | 40 |
| May 24 2024 | 2,894.00 | -97.50 | -3.26% | 2,909.00 | 2,909.00 | 2,891.50 | 271 |
| May 23 2024 | 2,991.50 | -97.00 | -3.14% | 3,051.00 | 3,085.00 | 2,950.50 | 140 |
| May 22 2024 | 3,088.50 | -3.00 | -0.10% | 3,088.50 | 3,088.50 | 3,088.50 | 19 |
| May 21 2024 | 3,091.50 | -280.00 | -8.30% | 3,197.00 | 3,197.00 | 3,055.50 | 613 |
| May 20 2024 | 3,371.50 | -7.50 | -0.22% | 3,371.50 | 3,371.50 | 3,371.50 | 3 |
| May 17 2024 | 3,379.00 | -10.00 | -0.30% | 3,461.00 | 3,595.00 | 3,324.50 | 52 |
| May 16 2024 | 3,389.00 | 139.00 | 4.28% | 3,211.00 | 3,457.00 | 3,211.00 | 333 |
| May 15 2024 | 3,250.00 | 337.50 | 11.59% | 3,201.00 | 3,332.00 | 3,165.00 | 484 |
| May 14 2024 | 2,912.50 | 360.50 | 14.13% | 2,590.00 | 2,943.50 | 2,579.50 | 1,919 |
| May 13 2024 | 2,552.00 | 78.25 | 3.16% | 2,535.00 | 2,661.00 | 2,529.00 | 360 |
| May 10 2024 | 2,473.75 | 122.75 | 5.22% | 2,473.75 | 2,473.75 | 2,473.75 | 0 |
| May 09 2024 | 2,351.00 | 69.25 | 3.03% | 2,277.00 | 2,452.25 | 2,277.00 | 1,968 |
| May 08 2024 | 2,281.75 | -66.50 | -2.83% | 2,271.50 | 2,311.25 | 2,238.50 | 31 |
| May 07 2024 | 2,348.25 | -37.25 | -1.56% | 2,348.25 | 2,348.25 | 2,348.25 | 0 |
| May 03 2024 | 2,385.50 | 44.00 | 1.88% | 2,385.50 | 2,385.50 | 2,385.50 | 0 |
| May 02 2024 | 2,341.50 | 49.25 | 2.15% | 2,325.00 | 2,397.50 | 2,306.75 | 224 |
| May 01 2024 | 2,292.25 | -20.25 | -0.88% | 2,292.25 | 2,292.25 | 2,292.25 | 0 |
| Apr 30 2024 | 2,312.50 | -258.50 | -10.05% | 2,325.00 | 2,353.75 | 2,297.00 | 40 |
| Apr 29 2024 | 2,571.00 | 70.75 | 2.83% | 2,437.50 | 2,591.00 | 2,437.50 | 146 |
| Apr 26 2024 | 2,500.25 | 44.50 | 1.81% | 2,500.25 | 2,500.25 | 2,500.25 | 0 |
| Apr 25 2024 | 2,455.75 | -30.50 | -1.23% | 2,545.00 | 2,582.00 | 2,395.75 | 970 |
| Apr 24 2024 | 2,486.25 | -82.75 | -3.22% | 2,435.00 | 2,487.25 | 2,430.75 | 970 |
| Apr 23 2024 | 2,569.00 | 32.00 | 1.26% | 2,590.00 | 2,646.50 | 2,529.75 | 1,085 |
| Apr 22 2024 | 2,537.00 | 283.75 | 12.59% | 2,345.00 | 2,565.50 | 2,322.50 | 5,815 |
| Apr 19 2024 | 2,253.25 | 3.50 | 0.16% | 2,190.00 | 2,288.50 | 2,167.75 | 33 |
| Apr 18 2024 | 2,249.75 | 28.50 | 1.28% | 2,249.75 | 2,249.75 | 2,249.75 | 0 |
| Apr 17 2024 | 2,221.25 | 16.75 | 0.76% | 2,221.25 | 2,221.25 | 2,221.25 | 0 |
| Apr 16 2024 | 2,204.50 | -85.00 | -3.71% | 2,217.50 | 2,265.50 | 2,181.50 | 1,419 |
| Apr 15 2024 | 2,289.50 | -18.00 | -0.78% | 2,227.00 | 2,329.25 | 2,226.25 | 1,000 |
| Apr 12 2024 | 2,307.50 | 44.75 | 1.98% | 2,307.50 | 2,307.50 | 2,307.50 | 0 |
| Apr 11 2024 | 2,262.75 | -66.00 | -2.83% | 2,298.50 | 2,318.00 | 2,235.25 | 1,070 |
| Apr 10 2024 | 2,328.75 | -81.00 | -3.36% | 2,420.00 | 2,438.00 | 2,286.75 | 2,196 |
| Apr 09 2024 | 2,409.75 | -37.75 | -1.54% | 2,367.50 | 2,485.50 | 2,329.25 | 1,236 |
| Apr 08 2024 | 2,447.50 | -7.50 | -0.31% | 2,423.50 | 2,469.75 | 2,389.50 | 904 |
| Apr 05 2024 | 2,455.00 | -175.00 | -6.65% | 2,455.00 | 2,455.00 | 2,455.00 | 0 |
| Apr 04 2024 | 2,630.00 | -145.00 | -5.23% | 2,630.00 | 2,630.00 | 2,630.00 | 0 |
| Apr 03 2024 | 2,775.00 | 100.50 | 3.76% | 2,666.00 | 2,790.50 | 2,651.50 | 50 |
| Apr 02 2024 | 2,674.50 | -37.50 | -1.38% | 2,645.00 | 2,793.00 | 2,634.50 | 372 |
| Mar 28 2024 | 2,712.00 | 146.00 | 5.69% | 2,712.00 | 2,712.00 | 2,712.00 | 0 |
| Mar 27 2024 | 2,566.00 | 86.50 | 3.49% | 2,515.00 | 2,626.50 | 2,481.50 | 2,000 |
| Mar 26 2024 | 2,479.50 | 8.00 | 0.32% | 2,479.50 | 2,479.50 | 2,479.50 | 8 |
| Mar 25 2024 | 2,471.50 | -52.25 | -2.07% | 2,375.00 | 2,484.75 | 2,346.25 | 1,000 |
| Mar 22 2024 | 2,523.75 | 112.50 | 4.67% | 2,499.00 | 2,536.00 | 2,474.25 | 4,000 |
| Mar 21 2024 | 2,411.25 | 39.00 | 1.64% | 2,495.00 | 2,507.75 | 2,399.25 | 1,008 |
| Mar 20 2024 | 2,372.25 | 69.75 | 3.03% | 2,226.00 | 2,406.50 | 2,217.00 | 2,146 |
| Mar 19 2024 | 2,302.50 | -100.75 | -4.19% | 2,375.00 | 2,387.50 | 2,265.00 | 2,000 |
| Mar 18 2024 | 2,403.25 | -342.25 | -12.47% | 2,639.00 | 2,639.00 | 2,392.00 | 4,598 |
| Mar 15 2024 | 2,745.50 | 447.75 | 19.49% | 2,445.00 | 2,752.00 | 2,422.75 | 5,574 |
| Mar 14 2024 | 2,297.75 | -34.00 | -1.46% | 2,375.00 | 2,396.50 | 2,262.25 | 2,268 |
| Mar 13 2024 | 2,331.75 | -398.25 | -14.59% | 2,500.00 | 2,500.00 | 2,331.50 | 3,557 |
| Mar 12 2024 | 2,730.00 | -30.00 | -1.09% | 2,741.00 | 2,952.00 | 2,719.00 | 218 |
| Mar 11 2024 | 2,760.00 | -89.50 | -3.14% | 2,760.00 | 2,760.00 | 2,760.00 | 0 |
| Mar 08 2024 | 2,849.50 | 162.00 | 6.03% | 2,701.00 | 2,878.50 | 2,661.50 | 23 |
| Mar 07 2024 | 2,687.50 | -27.50 | -1.01% | 2,687.50 | 2,687.50 | 2,687.50 | 0 |
| Mar 06 2024 | 2,715.00 | -60.00 | -2.16% | 2,741.00 | 2,900.00 | 2,673.00 | 363 |
| Mar 05 2024 | 2,775.00 | 75.50 | 2.80% | 2,775.00 | 2,775.00 | 2,775.00 | 0 |
| Mar 04 2024 | 2,699.50 | -110.50 | -3.93% | 2,699.50 | 2,699.50 | 2,699.50 | 0 |
