Legg Mason Low Volatility High Dividend ETF (LVHD) Historical Stock Data
35.75 ↑0.51 (1.44%)
As of April 19, 2024, 10:54am EST.
Historical Data
In the past 30 trading days, LVHD is down -0.02% a day on average. There have been 16 days where Legg Mason Low Volatility High Dividend ETF closed green and 14 days where LVHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 35.29 | 35.75 | ↑$0.46 (1.30%) | 35.29 | 35.75 | 108.06K |
| 2024-04-18 | 35.15 | 35.24 | ↑$0.09 (0.27%) | 35.05 | 35.27 | 78.61K |
| 2024-04-17 | 35.00 | 35.08 | ↑$0.08 (0.23%) | 34.82 | 35.10 | 34.60K |
| 2024-04-16 | 35.10 | 34.89 | ↓$0.21 (-0.60%) | 34.85 | 35.10 | 78.91K |
| 2024-04-15 | 35.54 | 35.17 | ↓$0.37 (-1.04%) | 35.03 | 35.63 | 83.52K |
| 2024-04-12 | 35.47 | 35.22 | ↓$0.25 (-0.69%) | 35.18 | 35.48 | 43.81K |
| 2024-04-11 | 35.87 | 35.61 | ↓$0.26 (-0.72%) | 35.49 | 35.87 | 89.30K |
| 2024-04-10 | 36.15 | 35.75 | ↓$0.40 (-1.11%) | 35.58 | 36.15 | 171.12K |
| 2024-04-09 | 36.34 | 36.58 | ↑$0.24 (0.66%) | 36.34 | 36.60 | 48.12K |
| 2024-04-08 | 36.13 | 36.33 | ↑$0.20 (0.55%) | 36.13 | 36.38 | 45.04K |
| 2024-04-05 | 36.05 | 36.11 | ↑$0.06 (0.17%) | 35.88 | 36.16 | 61.73K |
| 2024-04-04 | 36.46 | 36.09 | ↓$0.37 (-1.01%) | 36.01 | 36.56 | 37.60K |
| 2024-04-03 | 36.42 | 36.23 | ↓$0.19 (-0.52%) | 36.20 | 36.42 | 44.10K |
| 2024-04-02 | 36.42 | 36.43 | ↑$0.01 (0.03%) | 36.39 | 36.56 | 61.25K |
| 2024-04-01 | 36.79 | 36.57 | ↓$0.22 (-0.60%) | 36.53 | 36.79 | 54.94K |
| 2024-03-28 | 36.67 | 36.84 | ↑$0.17 (0.46%) | 36.67 | 36.90 | 67.31K |
| 2024-03-27 | 36.06 | 36.62 | ↑$0.56 (1.55%) | 36.06 | 36.63 | 61.34K |
| 2024-03-26 | 36.05 | 35.89 | ↓$0.16 (-0.44%) | 35.89 | 36.09 | 186.36K |
| 2024-03-25 | 36.04 | 36.02 | ↓$0.02 (-0.06%) | 36.00 | 36.20 | 52.27K |
| 2024-03-22 | 36.22 | 36.04 | ↓$0.18 (-0.50%) | 36.04 | 36.31 | 207.96K |
| 2024-03-21 | 36.13 | 36.23 | ↑$0.10 (0.28%) | 36.13 | 36.35 | 220.59K |
| 2024-03-20 | 35.87 | 36.14 | ↑$0.27 (0.75%) | 35.87 | 36.18 | 83.20K |
| 2024-03-19 | 35.76 | 35.93 | ↑$0.17 (0.48%) | 35.76 | 35.97 | 144.07K |
| 2024-03-18 | 35.66 | 35.78 | ↑$0.12 (0.34%) | 35.59 | 35.93 | 54.27K |
| 2024-03-15 | 35.50 | 35.68 | ↑$0.18 (0.51%) | 35.50 | 35.77 | 40.13K |
| 2024-03-14 | 36.02 | 35.60 | ↓$0.42 (-1.17%) | 35.45 | 36.02 | 37.95K |
| 2024-03-13 | 36.09 | 36.05 | ↓$0.04 (-0.11%) | 35.96 | 36.33 | 65.96K |
| 2024-03-12 | 36.11 | 36.04 | ↓$0.07 (-0.19%) | 35.92 | 36.19 | 68.95K |
| 2024-03-11 | 35.90 | 36.11 | ↑$0.21 (0.58%) | 35.89 | 36.16 | 52.98K |
| 2024-03-08 | 35.86 | 35.91 | ↑$0.05 (0.14%) | 35.80 | 35.98 | 56.71K |
Create an account or log in to view more rows.
$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
$LVHD nice
$LVHD fuck all u greedy bulls
$LVHD finally a pullback
$LVHD hi hi
$LVHD oversold