Legg Mason Low Volatility High Dividend ETF (LVHD) Historical Stock Data
40.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LVHD is down -0.06% a day on average. There have been 15 days where Legg Mason Low Volatility High Dividend ETF closed green and 15 days where LVHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 40.15 | 40.11 | ↓$0.04 (-0.09%) | 40.11 | 40.31 | 13.83K |
| 2025-12-04 | 40.30 | 40.18 | ↓$0.12 (-0.30%) | 40.11 | 40.42 | 54.26K |
| 2025-12-03 | 40.21 | 40.31 | ↑$0.10 (0.26%) | 40.21 | 40.43 | 36.58K |
| 2025-12-02 | 40.46 | 40.18 | ↓$0.28 (-0.69%) | 40.07 | 40.46 | 33.06K |
| 2025-12-01 | 40.69 | 40.45 | ↓$0.24 (-0.59%) | 40.43 | 40.78 | 31.29K |
| 2025-11-28 | 40.71 | 40.89 | ↑$0.18 (0.44%) | 40.70 | 40.89 | 9.26K |
| 2025-11-26 | 40.52 | 40.75 | ↑$0.23 (0.57%) | 40.52 | 40.82 | 285.39K |
| 2025-11-25 | 40.30 | 40.49 | ↑$0.19 (0.48%) | 40.25 | 40.55 | 43.75K |
| 2025-11-24 | 40.37 | 40.21 | ↓$0.16 (-0.40%) | 40.13 | 40.37 | 21.67K |
| 2025-11-21 | 39.92 | 40.33 | ↑$0.41 (1.02%) | 39.92 | 40.51 | 34.25K |
| 2025-11-20 | 40.09 | 39.79 | ↓$0.30 (-0.74%) | 39.79 | 40.17 | 33.17K |
| 2025-11-19 | 40.07 | 39.92 | ↓$0.15 (-0.39%) | 39.82 | 40.07 | 32.81K |
| 2025-11-18 | 40.05 | 40.16 | ↑$0.11 (0.27%) | 40.04 | 40.27 | 34.84K |
| 2025-11-17 | 40.23 | 40.04 | ↓$0.19 (-0.47%) | 39.99 | 40.33 | 36.35K |
| 2025-11-14 | 40.18 | 40.19 | ↑$0.01 (0.02%) | 39.99 | 40.28 | 63.60K |
| 2025-11-13 | 40.23 | 40.18 | ↓$0.05 (-0.12%) | 40.16 | 40.39 | 49.25K |
| 2025-11-12 | 40.21 | 40.24 | ↑$0.03 (0.08%) | 40.21 | 40.36 | 57.43K |
| 2025-11-11 | 39.93 | 40.22 | ↑$0.29 (0.72%) | 39.91 | 40.23 | 35.56K |
| 2025-11-10 | 39.91 | 39.85 | ↓$0.06 (-0.15%) | 39.62 | 39.91 | 72.97K |
| 2025-11-07 | 39.55 | 39.87 | ↑$0.32 (0.81%) | 39.55 | 39.88 | 85.29K |
| 2025-11-06 | 39.49 | 39.46 | ↓$0.03 (-0.06%) | 39.46 | 39.67 | 42.43K |
| 2025-11-05 | 39.90 | 39.94 | ↑$0.04 (0.11%) | 39.79 | 40.02 | 40.16K |
| 2025-11-04 | 39.88 | 39.90 | ↑$0.02 (0.05%) | 39.78 | 39.92 | 44.36K |
| 2025-11-03 | 40.05 | 39.88 | ↓$0.17 (-0.42%) | 39.62 | 40.05 | 38.11K |
| 2025-10-31 | 40.20 | 40.21 | ↑$0.01 (0.02%) | 39.99 | 40.31 | 63.37K |
| 2025-10-30 | 40.26 | 40.28 | ↑$0.02 (0.04%) | 40.26 | 40.50 | 79.17K |
| 2025-10-29 | 40.76 | 40.30 | ↓$0.46 (-1.14%) | 40.20 | 40.76 | 54.55K |
| 2025-10-28 | 41.25 | 40.91 | ↓$0.34 (-0.82%) | 40.88 | 41.25 | 27.56K |
| 2025-10-27 | 41.23 | 41.30 | ↑$0.07 (0.17%) | 41.07 | 41.30 | 17.70K |
| 2025-10-24 | 41.35 | 41.12 | ↓$0.22 (-0.54%) | 41.12 | 41.39 | 24.01K |
Create an account or log in to view more rows.
$LVHD what happens?
$LVHD Just buy and hold
$LVHD When they tell me diversifying is for idiots
$LVHD what a horse shit show!
$LVHD buying this dip
$LVHD power hour will be fucking crazy
$LVHD the time is near
$LVHD LETS GOOOOOOOO!!!!!!!
$LVHD How can this stock move so little? Damn
$LVHD strong move here