Legg Mason Low Volatility High Dividend ETF (LVHD) Historical Stock Data
40.39 ↑0.39 (0.97%)
As of August 30, 2024, 3:04pm EST.
Historical Data
In the past 30 trading days, LVHD is up 0.08% a day on average. There have been 19 days where Legg Mason Low Volatility High Dividend ETF closed green and 11 days where LVHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 40.17 | 40.39 | ↑$0.22 (0.55%) | 40.09 | 40.41 | 84.74K |
| 2024-09-12 | 39.94 | 40.00 | ↑$0.06 (0.15%) | 39.76 | 40.00 | 37.24K |
| 2024-09-11 | 40.14 | 39.90 | ↓$0.24 (-0.60%) | 39.46 | 40.14 | 33.35K |
| 2024-09-10 | 40.16 | 40.16 | ↑$0.00 (0.00%) | 40.01 | 40.26 | 65.19K |
| 2024-09-09 | 39.80 | 40.12 | ↑$0.32 (0.79%) | 39.80 | 40.17 | 81.90K |
| 2024-09-06 | 39.97 | 39.74 | ↓$0.23 (-0.57%) | 39.71 | 40.11 | 129.31K |
| 2024-09-05 | 40.23 | 39.97 | ↓$0.26 (-0.65%) | 39.87 | 40.23 | 42.17K |
| 2024-09-04 | 40.05 | 40.11 | ↑$0.06 (0.15%) | 39.95 | 40.29 | 106.82K |
| 2024-09-03 | 39.83 | 40.01 | ↑$0.18 (0.45%) | 39.82 | 40.14 | 212.42K |
| 2024-08-30 | 39.64 | 39.92 | ↑$0.28 (0.71%) | 39.57 | 39.92 | 18.16K |
| 2024-08-29 | 39.66 | 39.57 | ↓$0.09 (-0.23%) | 39.31 | 39.68 | 25.73K |
| 2024-08-28 | 39.49 | 39.55 | ↑$0.06 (0.15%) | 39.40 | 39.71 | 13.13K |
| 2024-08-27 | 39.55 | 39.50 | ↓$0.05 (-0.13%) | 39.42 | 39.58 | 32.41K |
| 2024-08-26 | 39.56 | 39.61 | ↑$0.05 (0.13%) | 39.56 | 39.78 | 28.54K |
| 2024-08-23 | 39.20 | 39.42 | ↑$0.22 (0.56%) | 39.18 | 39.47 | 46.11K |
| 2024-08-21 | 39.04 | 39.06 | ↑$0.02 (0.05%) | 38.90 | 39.06 | 45.35K |
| 2024-08-20 | 38.88 | 38.90 | ↑$0.02 (0.05%) | 38.84 | 38.94 | 40.96K |
| 2024-08-19 | 38.69 | 38.90 | ↑$0.21 (0.54%) | 38.69 | 38.90 | 33.49K |
| 2024-08-16 | 38.39 | 38.63 | ↑$0.24 (0.63%) | 38.39 | 38.65 | 39.64K |
| 2024-08-15 | 38.54 | 38.43 | ↓$0.11 (-0.29%) | 38.39 | 38.55 | 30.13K |
| 2024-08-14 | 38.18 | 38.32 | ↑$0.14 (0.37%) | 38.18 | 38.48 | 47.03K |
| 2024-08-13 | 38.06 | 38.20 | ↑$0.14 (0.37%) | 37.89 | 38.20 | 68.74K |
| 2024-08-12 | 38.09 | 37.95 | ↓$0.14 (-0.37%) | 37.82 | 38.09 | 69.82K |
| 2024-08-09 | 38.13 | 38.11 | ↓$0.02 (-0.05%) | 37.78 | 38.14 | 406.59K |
| 2024-08-08 | 37.77 | 38.06 | ↑$0.29 (0.77%) | 37.75 | 38.15 | 122.18K |
| 2024-08-07 | 38.34 | 38.16 | ↓$0.18 (-0.47%) | 38.16 | 38.67 | 65.84K |
| 2024-08-06 | 37.98 | 38.21 | ↑$0.23 (0.62%) | 37.98 | 38.54 | 141.44K |
| 2024-08-05 | 38.55 | 37.96 | ↓$0.59 (-1.53%) | 37.90 | 38.66 | 97.66K |
| 2024-08-02 | 38.80 | 38.78 | ↓$0.02 (-0.05%) | 38.36 | 39.09 | 179.93K |
| 2024-08-01 | 38.60 | 38.72 | ↑$0.12 (0.31%) | 38.44 | 38.75 | 52.86K |
Create an account or log in to view more rows.
$LVHD How can this stock move so little? Damn
$LVHD strong move here
$LVHD gonna come down hard today
$LVHD Green by EOD guarentee
$LVHD volume is almost nonexistent
$LVHD This may be your last opportunity to buy on the cheap??
$LVHD the best advice has been no stop losses. Would have cost a fortune!!!
$LVHD might see a whole 1% green
$LVHD Fuk the 1% even though i feel like the 1%
$LVHD I'm friggin bored. Just give us our money already