Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liberty US Low Volatility ETF (NY: FLLV )

53.58 +0.02 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.13 24.13 24.07 24.10 1,506 -0.10(-0.40%)
Apr 27, 2017 24.20 24.20 24.20 24.20 510 +0.01(+0.04%)
Apr 26, 2017 24.25 24.25 24.19 24.19 2,089 +0.03(+0.11%)
Apr 25, 2017 24.16 24.16 24.16 24.16 220 -0.05(-0.22%)
Apr 24, 2017 24.08 24.21 24.08 24.21 967 +0.32(+1.32%)
Apr 21, 2017 23.91 23.91 23.90 23.90 564 -0.08(-0.32%)
Apr 20, 2017 23.85 23.98 23.85 23.98 855 +0.07(+0.30%)
Apr 19, 2017 23.90 23.90 23.90 23.90 385 +0.03(+0.15%)
Apr 18, 2017 23.88 23.88 23.85 23.87 4,285 +0.02(+0.08%)
Apr 17, 2017 23.85 23.85 23.85 23.85 132 +0.11(+0.45%)
Apr 13, 2017 23.82 23.82 23.75 23.75 993 -0.13(-0.56%)
Apr 07, 2017 23.88 1 +0.02(+0.07%)
Apr 06, 2017 23.91 23.91 23.83 23.86 2,220 -0.11(-0.44%)
Apr 05, 2017 23.99 23.99 23.97 23.97 2,646 +0.20(+0.85%)
Apr 03, 2017 23.76 23.76 23.76 0 -0.13(-0.55%)
Mar 31, 2017 23.91 23.96 23.90 23.90 1,392 +0.05(+0.23%)
Mar 27, 2017 23.84 23.84 23.84 0 +0.03(+0.10%)
Mar 24, 2017 23.82 23.82 23.82 23.82 11,181 -0.07(-0.29%)
Mar 21, 2017 23.89 23.89 23.89 0 -0.00(-0.00%)
Mar 20, 2017 23.89 23.89 23.89 23.89 0 -0.00(-0.00%)
Mar 14, 2017 23.89 23.89 23.89 0 -0.02(-0.08%)
Mar 09, 2017 23.91 23.91 23.91 0 +0.08(+0.35%)
Mar 08, 2017 23.86 23.86 23.82 23.82 623 -0.09(-0.37%)
Mar 06, 2017 23.91 23.91 23.91 0 +0.02(+0.09%)
Feb 24, 2017 23.89 23.89 23.89 0 +0.13(+0.56%)
Feb 22, 2017 23.75 90 +0.01(+0.04%)
Feb 21, 2017 23.75 23.75 23.75 23.75 730 +0.29(+1.25%)
Feb 15, 2017 23.45 23.45 23.45 0 +0.12(+0.53%)
Feb 13, 2017 23.33 23.33 23.33 0 +0.28(+1.23%)
Feb 03, 2017 23.05 22 +0.14(+0.62%)
Feb 02, 2017 22.83 22.91 22.83 22.91 2,772 -0.10(-0.42%)
Jan 30, 2017 23.00 110 -0.07(-0.29%)
Jan 26, 2017 23.07 23.07 23.07 0 +0.26(+1.14%)
Jan 05, 2017 22.81 22.81 22.81 0 +0.10(+0.43%)
Dec 28, 2016 22.71 22.71 22.71 0 +0.37(+1.66%)
Nov 30, 2016 22.34 22.34 22.34 0 +0.09(+0.41%)
Nov 22, 2016 22.25 22 +0.12(+0.54%)
Nov 17, 2016 22.13 22 +0.20(+0.92%)
Nov 14, 2016 21.93 12 +0.04(+0.16%)
Nov 09, 2016 21.89 21.89 21.89 0 +0.49(+2.30%)
Nov 03, 2016 21.40 21.40 21.40 0 -0.16(-0.74%)
Oct 27, 2016 21.56 21.56 21.56 0 -0.11(-0.53%)
Oct 26, 2016 21.67 21.67 21.67 21.67 1,137 -0.11(-0.52%)
Oct 25, 2016 21.78 21.79 21.78 21.79 138,872 -0.09(-0.40%)
Oct 24, 2016 21.88 21.88 21.88 21.88 483 -0.01(-0.03%)
Oct 20, 2016 21.88 21.88 21.88 0 -0.10(-0.45%)
Oct 12, 2016 21.92 21.98 21.98 21.98 341 -0.10(-0.44%)
Oct 06, 2016 22.08 22.08 22.08 22.08 227 +0.00(+0.00%)
Oct 05, 2016 22.09 22.09 22.06 22.08 341 +0.06(+0.28%)
Oct 04, 2016 22.02 22.02 22.02 22.02 227 -0.10(-0.44%)
Oct 03, 2016 22.11 22.11 22.11 22.11 341 -0.03(-0.11%)
Sep 30, 2016 22.14 22.14 22.14 22.14 0 +0.00(+0.00%)
Sep 29, 2016 22.25 22.25 22.11 22.14 1,819 -0.07(-0.31%)
Sep 28, 2016 22.21 22.21 22.21 22.21 0 +0.00(+0.00%)
Sep 27, 2016 22.21 22.21 22.21 22.21 341 -0.11(-0.49%)
Sep 23, 2016 22.32 22.32 22.32 22.32 227 -0.09(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.