NASDAQ:LVHD
Legg Mason Low Volatility High Dividend ETF Price (Quote)
$36.01
+0.0400 (+0.111%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 LVHD stock ended at $36.01. This is 0.111% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.529% from a day low at $35.92 to a day high of $36.11. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $36.11 | $36.11 | $35.92 | $36.01 | 91 858 |
| May 03, 2024 | $36.10 | $36.10 | $35.79 | $35.97 | 51 958 |
| May 02, 2024 | $35.90 | $35.98 | $35.73 | $35.90 | 479 331 |
| May 01, 2024 | $35.84 | $36.40 | $35.84 | $36.10 | 71 587 |
| Apr 30, 2024 | $36.03 | $36.07 | $35.85 | $35.85 | 33 088 |
| Apr 29, 2024 | $36.05 | $36.24 | $36.05 | $36.21 | 59 276 |
| Apr 26, 2024 | $36.06 | $36.21 | $35.92 | $35.92 | 33 317 |
| Apr 25, 2024 | $36.19 | $36.26 | $35.91 | $36.12 | 41 003 |
| Apr 24, 2024 | $35.90 | $36.40 | $35.89 | $36.36 | 122 547 |
| Apr 23, 2024 | $36.05 | $36.24 | $36.02 | $36.18 | 91 163 |
| Apr 22, 2024 | $35.83 | $36.12 | $35.69 | $36.00 | 757 709 |
| Apr 19, 2024 | $35.29 | $35.75 | $35.29 | $35.75 | 108 062 |
| Apr 18, 2024 | $35.15 | $35.27 | $35.05 | $35.24 | 78 605 |
| Apr 17, 2024 | $35.00 | $35.10 | $34.82 | $35.08 | 34 599 |
| Apr 16, 2024 | $35.10 | $35.10 | $34.85 | $34.89 | 78 907 |
| Apr 15, 2024 | $35.54 | $35.63 | $35.03 | $35.17 | 83 522 |
| Apr 12, 2024 | $35.47 | $35.48 | $35.18 | $35.22 | 43 810 |
| Apr 11, 2024 | $35.87 | $35.87 | $35.49 | $35.61 | 89 295 |
| Apr 10, 2024 | $36.15 | $36.15 | $35.58 | $35.75 | 171 115 |
| Apr 09, 2024 | $36.34 | $36.60 | $36.34 | $36.58 | 48 102 |
| Apr 08, 2024 | $36.13 | $36.38 | $36.13 | $36.33 | 45 037 |
| Apr 05, 2024 | $36.05 | $36.16 | $35.88 | $36.11 | 61 726 |
| Apr 04, 2024 | $36.46 | $36.56 | $36.01 | $36.09 | 37 596 |
| Apr 03, 2024 | $36.42 | $36.42 | $36.20 | $36.23 | 44 098 |
| Apr 02, 2024 | $36.42 | $36.56 | $36.39 | $36.43 | 61 246 |
