Legg Mason Low Volatility High Dividend ETF (LVHD) Historical Stock Data
38.11 ↑0.30 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LVHD is down -0.22% a day on average. There have been 11 days where Legg Mason Low Volatility High Dividend ETF closed green and 19 days where LVHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 37.90 | 38.11 | ↑$0.21 (0.55%) | 37.82 | 38.11 | 97.63K |
| 2025-01-13 | 37.49 | 37.81 | ↑$0.32 (0.85%) | 37.45 | 37.81 | 256.52K |
| 2025-01-10 | 37.80 | 37.44 | ↓$0.36 (-0.95%) | 37.40 | 37.81 | 112K |
| 2025-01-08 | 37.81 | 38.01 | ↑$0.20 (0.53%) | 37.62 | 38.02 | 49.74K |
| 2025-01-07 | 38.01 | 37.91 | ↓$0.10 (-0.26%) | 37.79 | 38.18 | 347.56K |
| 2025-01-06 | 38.46 | 37.93 | ↓$0.53 (-1.38%) | 37.88 | 38.46 | 56.24K |
| 2025-01-03 | 38.30 | 38.44 | ↑$0.14 (0.37%) | 38.18 | 38.47 | 105.20K |
| 2025-01-02 | 38.47 | 38.18 | ↓$0.29 (-0.75%) | 38.07 | 38.51 | 57.41K |
| 2024-12-31 | 38.33 | 38.36 | ↑$0.03 (0.08%) | 38.13 | 38.41 | 30.09K |
| 2024-12-30 | 38.65 | 38.57 | ↓$0.08 (-0.21%) | 38.32 | 38.65 | 28.48K |
| 2024-12-27 | 38.79 | 38.80 | ↑$0.01 (0.03%) | 38.68 | 39.05 | 47.88K |
| 2024-12-26 | 38.77 | 38.95 | ↑$0.18 (0.46%) | 38.74 | 39.01 | 49.23K |
| 2024-12-24 | 38.67 | 38.96 | ↑$0.29 (0.75%) | 38.67 | 38.96 | 33.35K |
| 2024-12-23 | 38.56 | 38.67 | ↑$0.11 (0.29%) | 38.38 | 38.72 | 30.67K |
| 2024-12-20 | 38.23 | 38.72 | ↑$0.49 (1.28%) | 38.23 | 38.88 | 40.77K |
| 2024-12-19 | 38.45 | 38.29 | ↓$0.16 (-0.42%) | 38.29 | 38.68 | 41.10K |
| 2024-12-18 | 39.18 | 38.31 | ↓$0.87 (-2.22%) | 38.31 | 39.29 | 36.08K |
| 2024-12-17 | 39.29 | 39.28 | ↓$0.01 (-0.03%) | 39.22 | 39.48 | 40.19K |
| 2024-12-16 | 39.75 | 39.45 | ↓$0.29 (-0.73%) | 39.45 | 39.78 | 36.30K |
| 2024-12-13 | 39.82 | 39.73 | ↓$0.09 (-0.23%) | 39.59 | 39.87 | 38.77K |
| 2024-12-12 | 39.90 | 39.80 | ↓$0.10 (-0.25%) | 39.76 | 39.99 | 33.94K |
| 2024-12-11 | 40.17 | 39.79 | ↓$0.38 (-0.95%) | 39.78 | 40.17 | 24.93K |
| 2024-12-10 | 40.20 | 40.10 | ↓$0.10 (-0.25%) | 39.89 | 40.28 | 34.03K |
| 2024-12-09 | 40.41 | 40.21 | ↓$0.20 (-0.49%) | 40.21 | 40.50 | 34.89K |
| 2024-12-06 | 40.69 | 40.38 | ↓$0.31 (-0.76%) | 40.37 | 40.69 | 24.49K |
| 2024-12-05 | 40.51 | 40.60 | ↑$0.09 (0.23%) | 40.51 | 40.69 | 15.63K |
| 2024-12-04 | 40.64 | 40.48 | ↓$0.16 (-0.39%) | 40.41 | 40.64 | 24.65K |
| 2024-12-03 | 40.90 | 40.64 | ↓$0.26 (-0.64%) | 40.64 | 40.98 | 68.97K |
| 2024-12-02 | 41.27 | 40.89 | ↓$0.38 (-0.92%) | 40.81 | 41.27 | 36.37K |
| 2024-11-29 | 41.31 | 41.25 | ↓$0.06 (-0.16%) | 41.22 | 41.36 | 12.43K |
Create an account or log in to view more rows.
$LVHD LETS GOOOOOOOO!!!!!!!
$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%