AB US Low Volatility Equity ETF (LOWV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:31PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 63.43 | 63.46 | 63.43 | 63.45 | 63.45 | 1,300 |
| 07 May 2024 | 63.37 | 63.42 | 63.37 | 63.42 | 63.42 | 1,000 |
| 06 May 2024 | 62.98 | 63.10 | 62.98 | 63.10 | 63.10 | 1,000 |
| 03 May 2024 | 62.57 | 62.57 | 62.53 | 62.53 | 62.53 | 1,900 |
| 02 May 2024 | 61.73 | 62.01 | 61.73 | 61.85 | 61.85 | 1,700 |
| 01 May 2024 | 61.76 | 61.83 | 61.70 | 61.70 | 61.70 | 600 |
| 30 Apr 2024 | 62.38 | 62.38 | 61.78 | 61.78 | 61.78 | 7,500 |
| 29 Apr 2024 | 62.61 | 62.61 | 62.43 | 62.50 | 62.50 | 2,500 |
| 26 Apr 2024 | 62.81 | 62.81 | 62.63 | 62.63 | 62.63 | 2,200 |
| 25 Apr 2024 | 62.14 | 62.14 | 62.10 | 62.10 | 62.10 | 200 |
| 24 Apr 2024 | 62.43 | 62.63 | 62.43 | 62.63 | 62.63 | 2,800 |
| 23 Apr 2024 | 62.45 | 62.45 | 62.43 | 62.43 | 62.43 | 900 |
| 22 Apr 2024 | 62.06 | 62.10 | 61.85 | 61.85 | 61.85 | 800 |
| 19 Apr 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | 3,600 |
| 18 Apr 2024 | 61.61 | 61.70 | 61.60 | 61.60 | 61.60 | 1,300 |
| 17 Apr 2024 | 62.01 | 62.01 | 61.75 | 61.75 | 61.75 | 1,600 |
| 16 Apr 2024 | 62.08 | 62.08 | 61.86 | 61.86 | 61.86 | 1,200 |
| 15 Apr 2024 | 62.87 | 62.87 | 61.89 | 61.89 | 61.89 | 400 |
| 12 Apr 2024 | 62.86 | 62.86 | 62.40 | 62.46 | 62.46 | 1,000 |
| 11 Apr 2024 | 62.81 | 63.35 | 62.81 | 63.27 | 63.27 | 400 |
| 10 Apr 2024 | 63.18 | 63.18 | 62.86 | 63.09 | 63.09 | 1,500 |
| 09 Apr 2024 | 63.28 | 63.50 | 63.28 | 63.50 | 63.50 | 10,800 |
| 08 Apr 2024 | 63.50 | 63.55 | 63.50 | 63.50 | 63.50 | 122,900 |
| 05 Apr 2024 | 63.54 | 63.59 | 63.54 | 63.59 | 63.59 | 500 |
| 04 Apr 2024 | 63.97 | 63.97 | 62.98 | 62.98 | 62.98 | 1,000 |
| 03 Apr 2024 | 63.80 | 63.80 | 63.68 | 63.68 | 63.68 | 1,600 |
| 02 Apr 2024 | 63.68 | 63.76 | 63.68 | 63.76 | 63.76 | 400 |
| 01 Apr 2024 | 64.04 | 64.12 | 64.04 | 64.12 | 64.12 | 1,200 |
| 28 Mar 2024 | 63.95 | 64.19 | 63.95 | 64.19 | 64.19 | 2,400 |
| 27 Mar 2024 | 63.84 | 64.02 | 63.84 | 64.02 | 64.02 | 200 |
| 26 Mar 2024 | 63.72 | 63.75 | 63.62 | 63.62 | 63.62 | 1,000 |
| 25 Mar 2024 | 63.70 | 63.74 | 63.64 | 63.64 | 63.64 | 700 |
| 22 Mar 2024 | 64.05 | 64.06 | 63.95 | 63.95 | 63.95 | 4,700 |
| 21 Mar 2024 | 64.19 | 64.19 | 64.05 | 64.05 | 64.05 | 2,400 |
| 20 Mar 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 100 |
| 19 Mar 2024 | 63.32 | 63.40 | 63.24 | 63.40 | 63.40 | 1,600 |
| 18 Mar 2024 | 63.21 | 63.21 | 63.00 | 63.00 | 63.00 | 600 |
| 15 Mar 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 300 |
| 14 Mar 2024 | 63.31 | 63.31 | 63.26 | 63.26 | 63.26 | 2,700 |
| 13 Mar 2024 | 63.36 | 63.36 | 63.20 | 63.20 | 63.20 | 7,800 |
| 12 Mar 2024 | 63.25 | 63.33 | 63.25 | 63.33 | 63.33 | 1,500 |
| 11 Mar 2024 | 62.70 | 62.74 | 62.66 | 62.66 | 62.66 | 2,200 |
| 08 Mar 2024 | 62.98 | 62.98 | 62.66 | 62.66 | 62.66 | 600 |
| 07 Mar 2024 | 62.88 | 63.10 | 62.88 | 63.01 | 63.01 | 8,100 |
| 06 Mar 2024 | 62.52 | 62.66 | 62.49 | 62.49 | 62.49 | 4,600 |
| 05 Mar 2024 | 62.27 | 62.28 | 62.10 | 62.14 | 62.14 | 8,100 |
| 05 Mar 2024 | 0.086 Dividend | |||||
| 04 Mar 2024 | 62.97 | 63.04 | 62.91 | 62.91 | 62.83 | 1,000 |
| 01 Mar 2024 | 62.93 | 63.12 | 62.93 | 63.12 | 63.03 | 1,400 |
| 29 Feb 2024 | 62.64 | 62.76 | 62.64 | 62.76 | 62.67 | 1,400 |
| 28 Feb 2024 | 62.57 | 62.60 | 62.57 | 62.60 | 62.51 | 1,900 |
| 27 Feb 2024 | 62.71 | 62.79 | 62.69 | 62.79 | 62.70 | 3,100 |
| 26 Feb 2024 | 62.89 | 62.89 | 62.74 | 62.74 | 62.66 | 1,200 |
| 23 Feb 2024 | 63.18 | 63.19 | 63.00 | 63.06 | 62.98 | 2,300 |
| 22 Feb 2024 | 62.78 | 63.03 | 62.78 | 63.03 | 62.94 | 1,100 |
| 21 Feb 2024 | 61.83 | 62.01 | 61.67 | 62.01 | 61.92 | 6,900 |
| 20 Feb 2024 | 61.93 | 61.93 | 61.88 | 61.88 | 61.79 | 300 |
| 16 Feb 2024 | 62.49 | 62.49 | 62.10 | 62.10 | 62.02 | 1,700 |
| 15 Feb 2024 | 62.46 | 62.46 | 62.43 | 62.43 | 62.35 | 1,700 |
| 14 Feb 2024 | 62.02 | 62.16 | 62.02 | 62.16 | 62.08 | 1,200 |
| 13 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.67 | 200 |
| 12 Feb 2024 | 62.47 | 62.52 | 62.28 | 62.31 | 62.22 | 6,300 |
| 09 Feb 2024 | 62.34 | 62.53 | 62.34 | 62.48 | 62.39 | 6,000 |
| 08 Feb 2024 | 62.08 | 62.15 | 62.06 | 62.15 | 62.07 | 3,600 |
| 07 Feb 2024 | 62.20 | 62.34 | 62.20 | 62.27 | 62.18 | 5,700 |
| 06 Feb 2024 | 61.65 | 61.73 | 61.65 | 61.73 | 61.65 | 500 |
| 05 Feb 2024 | 61.84 | 61.84 | 61.76 | 61.76 | 61.67 | 2,200 |
| 02 Feb 2024 | 61.92 | 62.08 | 61.92 | 61.97 | 61.88 | 25,200 |
| 01 Feb 2024 | 61.42 | 61.59 | 61.36 | 61.56 | 61.48 | 6,400 |
| 31 Jan 2024 | 60.90 | 60.91 | 60.90 | 60.91 | 60.83 | 400 |
| 30 Jan 2024 | 61.66 | 61.75 | 61.66 | 61.75 | 61.67 | 6,800 |
| 29 Jan 2024 | 61.59 | 61.63 | 61.59 | 61.63 | 61.54 | 1,200 |
| 26 Jan 2024 | 61.29 | 61.33 | 61.28 | 61.28 | 61.20 | 700 |
| 25 Jan 2024 | 61.35 | 61.37 | 61.13 | 61.28 | 61.19 | 16,000 |
| 24 Jan 2024 | 61.44 | 61.44 | 61.06 | 61.06 | 60.98 | 12,100 |
| 23 Jan 2024 | 60.83 | 61.00 | 60.83 | 61.00 | 60.92 | 39,500 |
| 22 Jan 2024 | 61.05 | 61.05 | 60.76 | 60.76 | 60.68 | 14,100 |
| 19 Jan 2024 | 60.60 | 60.78 | 60.60 | 60.72 | 60.63 | 1,800 |
| 18 Jan 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.05 | 100 |
| 17 Jan 2024 | 59.59 | 59.63 | 59.59 | 59.63 | 59.55 | 1,900 |
| 16 Jan 2024 | 59.79 | 59.82 | 59.79 | 59.82 | 59.74 | 4,000 |
| 12 Jan 2024 | 59.93 | 59.94 | 59.93 | 59.94 | 59.86 | 3,300 |
| 11 Jan 2024 | 59.67 | 59.74 | 59.67 | 59.74 | 59.66 | 400 |
| 10 Jan 2024 | 59.62 | 59.62 | 59.57 | 59.57 | 59.49 | 2,300 |
| 09 Jan 2024 | 59.21 | 59.24 | 59.20 | 59.24 | 59.16 | 2,400 |
| 08 Jan 2024 | 59.11 | 59.21 | 59.11 | 59.21 | 59.13 | 3,000 |
| 05 Jan 2024 | 58.69 | 58.69 | 58.41 | 58.53 | 58.44 | 15,600 |
| 04 Jan 2024 | 58.70 | 58.70 | 58.56 | 58.56 | 58.47 | 5,200 |
| 03 Jan 2024 | 58.80 | 58.80 | 58.68 | 58.70 | 58.62 | 10,500 |
| 02 Jan 2024 | 58.68 | 58.84 | 58.68 | 58.84 | 58.76 | 13,600 |
| 29 Dec 2023 | 59.06 | 59.06 | 59.03 | 59.03 | 58.95 | 2,000 |
| 28 Dec 2023 | 59.18 | 59.18 | 59.05 | 59.05 | 58.97 | 2,400 |
| 27 Dec 2023 | 58.92 | 58.92 | 58.91 | 58.92 | 58.84 | 1,700 |
| 26 Dec 2023 | 58.93 | 58.93 | 58.93 | 58.93 | 58.85 | 100 |
| 22 Dec 2023 | 58.91 | 58.91 | 58.84 | 58.84 | 58.76 | 2,700 |
| 21 Dec 2023 | 58.70 | 58.71 | 58.69 | 58.71 | 58.63 | 5,500 |
| 20 Dec 2023 | 58.51 | 58.51 | 58.35 | 58.35 | 58.27 | 100 |
| 19 Dec 2023 | 58.94 | 58.94 | 58.94 | 58.94 | 58.86 | 100 |
| 18 Dec 2023 | 58.81 | 58.81 | 58.77 | 58.77 | 58.69 | 800 |
| 15 Dec 2023 | 58.14 | 58.43 | 58.14 | 58.43 | 58.35 | 2,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.