Skip to main content

AB Active ETFs, Inc. AB US Low Volatility Equity ETF (NY: LOWV )

68.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 68.81 68.81 68.50 68.50 11,876 -0.82(-1.18%)
Mar 12, 2025 69.17 69.39 68.83 69.32 2,949 +0.07(+0.11%)
Mar 11, 2025 69.71 69.71 69.20 69.25 10,042 -0.54(-0.78%)
Mar 10, 2025 70.55 70.61 69.34 69.79 43,537 -1.39(-1.96%)
Mar 07, 2025 71.15 71.18 70.94 71.18 5,549 +0.51(+0.72%)
Mar 06, 2025 71.11 71.17 70.48 70.67 1,822 -1.01(-1.41%)
Mar 05, 2025 70.96 71.83 70.96 71.69 5,663 +0.58(+0.81%)
Mar 04, 2025 71.16 71.72 71.09 71.11 4,811 -0.64(-0.90%)
Mar 03, 2025 72.52 72.59 71.75 71.75 1,639 -0.51(-0.71%)
Feb 28, 2025 71.22 72.27 71.22 72.27 684 +0.79(+1.11%)
Feb 27, 2025 72.34 72.39 71.48 71.48 6,772 -0.76(-1.06%)
Feb 26, 2025 72.63 72.63 72.16 72.24 2,170 +0.04(+0.05%)
Feb 25, 2025 72.05 72.20 72.05 72.20 2,447 +0.05(+0.07%)
Feb 24, 2025 72.18 72.50 72.15 72.15 8,897 -0.05(-0.07%)
Feb 21, 2025 72.88 72.88 72.18 72.20 4,999 -0.87(-1.19%)
Feb 20, 2025 72.83 73.08 72.79 73.07 20,126 -0.19(-0.26%)
Feb 19, 2025 73.21 73.26 73.18 73.26 1,925 +0.24(+0.33%)
Feb 18, 2025 73.14 73.14 72.84 73.02 7,940 +0.13(+0.18%)
Feb 14, 2025 73.07 73.07 72.89 72.89 5,116 -0.27(-0.37%)
Feb 13, 2025 72.97 73.16 72.83 73.16 2,442 +0.49(+0.67%)
Feb 12, 2025 72.69 72.69 72.68 72.68 31,540 -0.21(-0.29%)
Feb 11, 2025 72.99 72.99 72.89 72.89 2,755 +0.19(+0.26%)
Feb 10, 2025 72.54 72.74 72.54 72.70 5,208 +0.42(+0.58%)
Feb 07, 2025 72.99 72.99 72.22 72.28 3,945 -0.57(-0.79%)
Feb 06, 2025 72.81 72.85 72.68 72.85 847 +0.25(+0.34%)
Feb 05, 2025 72.35 72.61 72.29 72.61 1,080 +0.28(+0.38%)
Feb 04, 2025 72.04 72.33 72.04 72.33 6,045 -0.18(-0.25%)
Feb 03, 2025 71.62 72.51 71.42 72.51 28,005 +0.24(+0.33%)
Jan 31, 2025 72.86 72.96 72.26 72.27 1,750 -0.05(-0.08%)
Jan 30, 2025 72.21 72.40 72.21 72.32 2,104 +0.20(+0.28%)
Jan 29, 2025 72.20 72.20 72.12 72.12 2,371 -0.31(-0.42%)
Jan 28, 2025 72.06 72.48 72.06 72.43 3,416 +0.45(+0.63%)
Jan 27, 2025 72.06 72.06 71.76 71.98 1,661 -0.61(-0.85%)
Jan 24, 2025 72.57 72.67 72.50 72.59 6,296 +0.06(+0.08%)
Jan 23, 2025 72.33 72.53 72.33 72.53 5,244 +0.14(+0.19%)
Jan 22, 2025 72.52 72.52 72.40 72.40 4,753 +0.45(+0.62%)
Jan 21, 2025 71.92 71.99 71.92 71.95 6,253 +0.65(+0.92%)
Jan 17, 2025 71.54 71.54 71.30 71.30 5,247 +0.44(+0.62%)
Jan 16, 2025 70.85 70.97 70.85 70.86 7,863 +0.03(+0.04%)
Jan 15, 2025 70.70 70.90 70.69 70.83 3,069 +0.78(+1.12%)
Jan 14, 2025 70.11 70.11 69.76 70.04 18,929 +0.17(+0.24%)
Jan 13, 2025 69.63 69.87 69.47 69.87 2,835 +0.16(+0.23%)
Jan 10, 2025 70.32 70.32 69.53 69.71 3,948 -1.03(-1.46%)
Jan 08, 2025 70.32 70.74 70.32 70.74 2,752 +0.10(+0.14%)
Jan 07, 2025 71.04 71.20 70.33 70.64 4,892 -0.30(-0.42%)
Jan 06, 2025 70.97 70.97 70.92 70.94 2,707 +0.08(+0.12%)
Jan 03, 2025 70.52 70.90 70.52 70.85 3,119 +0.54(+0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.