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 )

54.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 25, 2018 26.95 26.95 26.95 0 -0.03(-0.10%)
Apr 24, 2018 27.28 27.28 26.97 26.97 567 -0.20(-0.74%)
Apr 23, 2018 27.18 27.18 27.18 27.18 151 +0.00(+0.02%)
Apr 20, 2018 27.17 27.17 27.17 27.17 139 -0.36(-1.31%)
Apr 19, 2018 27.60 27.60 27.53 27.53 1,463 +0.35(+1.28%)
Apr 12, 2018 27.18 27.18 27.18 28 +0.55(+2.07%)
Apr 06, 2018 26.63 26.63 26.63 1 -0.58(-2.15%)
Apr 05, 2018 27.22 27.22 27.22 27.22 111 +0.25(+0.94%)
Apr 04, 2018 26.96 26.96 26.96 26.96 826 -0.06(-0.21%)
Mar 29, 2018 27.02 27.02 27.02 10 +0.52(+1.97%)
Mar 23, 2018 26.50 26.50 26.50 2 -0.58(-2.13%)
Mar 22, 2018 27.07 27.07 27.07 27.07 720 -0.42(-1.54%)
Mar 20, 2018 27.50 27.50 27.50 0 -0.43(-1.55%)
Mar 13, 2018 27.93 27.93 27.93 1 -0.05(-0.19%)
Mar 12, 2018 27.99 28.02 27.94 27.98 1,207 +0.07(+0.25%)
Mar 09, 2018 27.91 27.91 27.91 27.91 947 +0.64(+2.34%)
Mar 05, 2018 27.28 27.28 27.28 14 -0.40(-1.46%)
Feb 27, 2018 27.68 27.68 27.68 2 +0.38(+1.38%)
Feb 23, 2018 27.30 27.30 27.30 1 +0.13(+0.50%)
Feb 22, 2018 27.17 27.17 27.17 27.17 816 -0.02(-0.07%)
Feb 21, 2018 27.21 27.21 27.19 27.19 706 -0.10(-0.37%)
Feb 20, 2018 27.28 27.29 27.28 27.29 1,769 -0.20(-0.74%)
Feb 16, 2018 27.49 27.49 27.49 0 +0.72(+2.68%)
Feb 13, 2018 26.77 26.77 26.77 62 +0.10(+0.37%)
Feb 12, 2018 26.66 26.78 26.66 26.67 2,999 -0.52(-1.92%)
Feb 07, 2018 27.20 27.20 27.20 13 -0.84(-3.00%)
Feb 05, 2018 28.04 28.04 28.04 13 +0.05(+0.19%)
Feb 02, 2018 28.15 28.15 27.98 27.98 290 -0.41(-1.45%)
Jan 30, 2018 28.40 28.40 28.40 1 -0.32(-1.12%)
Jan 26, 2018 28.72 28.72 28.72 95 +0.12(+0.43%)
Jan 24, 2018 28.59 28.59 28.59 13 +0.49(+1.76%)
Jan 18, 2018 28.10 28.10 28.10 1 -0.03(-0.10%)
Jan 17, 2018 28.13 28.13 28.13 28.13 1,377 +0.27(+0.97%)
Jan 16, 2018 28.07 28.07 27.86 27.86 302 +0.20(+0.71%)
Jan 11, 2018 27.66 27.66 27.66 0 +0.09(+0.31%)
Jan 10, 2018 27.57 27.57 1,833 -0.13(-0.47%)
Jan 09, 2018 27.71 27.73 27.71 27.71 4,616 +0.15(+0.56%)
Jan 08, 2018 28.71 29.16 27.51 27.55 10,238 -0.69(-2.45%)
Jan 05, 2018 27.59 28.25 27.59 28.24 1,035 +0.66(+2.37%)
Jan 04, 2018 27.45 27.59 27.40 27.59 1,006 +0.37(+1.38%)
Jan 03, 2018 27.21 27.21 27.21 27.21 260 +0.07(+0.24%)
Jan 02, 2018 27.15 27.15 27.14 27.15 640 -0.03(-0.10%)
Dec 29, 2017 27.18 27.18 27.18 0 -0.01(-0.05%)
Dec 28, 2017 27.19 27.19 27.19 27.19 575 +0.04(+0.15%)
Dec 27, 2017 27.15 27.15 27.15 27.15 402 +0.04(+0.17%)
Dec 26, 2017 27.10 27.10 27.10 27.10 337 +0.04(+0.17%)
Dec 22, 2017 27.06 27.06 27.06 27.06 199 -0.07(-0.27%)
Dec 21, 2017 27.13 27.13 27.13 27.13 514 -0.14(-0.52%)
Dec 20, 2017 27.28 27.28 27.28 27.28 446 +0.14(+0.52%)
Dec 19, 2017 27.18 27.18 27.13 27.13 1,405 -0.04(-0.15%)
Dec 18, 2017 27.17 27.17 27.17 27.17 287 +0.12(+0.45%)
Dec 15, 2017 27.05 27.05 27.05 27.05 140 -0.03(-0.09%)
Dec 13, 2017 27.08 27.08 27.08 1 +0.17(+0.65%)
Dec 12, 2017 26.90 26.90 26.90 26.90 343 +0.18(+0.68%)
Dec 07, 2017 26.72 26.72 26.72 146 -0.02(-0.07%)
Dec 06, 2017 26.77 26.77 26.74 26.74 469 +0.01(+0.03%)
Dec 05, 2017 26.89 26.91 26.73 26.73 1,225 +0.12(+0.44%)
Dec 01, 2017 26.61 26.61 26.61 63 -0.01(-0.05%)
Nov 29, 2017 26.63 26.63 26.63 63 +0.28(+1.06%)
Nov 21, 2017 26.35 26.35 26.35 6 +0.19(+0.71%)
Nov 20, 2017 26.16 26.16 26.16 26.16 818 +0.02(+0.08%)
Nov 17, 2017 26.13 26.14 26.13 26.14 6,629 -0.09(-0.34%)
Nov 16, 2017 26.23 26.23 26.23 26.23 182 -0.23(-0.88%)
Nov 15, 2017 26.46 26.46 26.46 26.46 112 +0.41(+1.59%)
Nov 14, 2017 26.05 26.05 26.05 26.05 201 -0.07(-0.28%)
Nov 10, 2017 26.12 26.12 26.12 0 -0.19(-0.71%)
Nov 08, 2017 26.31 26.31 26.31 28 +0.10(+0.38%)
Nov 07, 2017 26.21 26.22 26.21 26.21 1,085 +0.05(+0.20%)
Nov 03, 2017 26.16 26.16 26.16 5 +0.09(+0.34%)
Nov 02, 2017 26.06 26.07 26.06 26.07 1,073 +0.04(+0.14%)
Nov 01, 2017 26.03 26.03 26.03 26.03 338 +0.03(+0.12%)
Oct 31, 2017 26.00 26.00 26.00 26.00 383 +0.13(+0.50%)
Oct 25, 2017 25.87 25.87 25.87 1 +0.05(+0.19%)
Oct 19, 2017 25.82 25.82 25.82 4 -0.05(-0.19%)
Oct 13, 2017 25.87 25.87 25.87 3 +0.20(+0.76%)
Oct 06, 2017 25.68 25.68 25.68 0 +0.20(+0.77%)
Oct 02, 2017 25.48 25.48 25.48 0 +0.20(+0.78%)
Sep 26, 2017 25.28 1 +0.13(+0.54%)
Sep 11, 2017 25.15 3 +0.15(+0.59%)
Sep 01, 2017 25.00 25.00 25.00 0 +0.04(+0.16%)
Aug 31, 2017 24.99 24.99 24.96 24.96 1,070 +0.06(+0.25%)
Aug 30, 2017 24.90 24.90 24.90 24.90 112 +0.09(+0.36%)
Aug 29, 2017 24.73 24.81 24.73 24.81 338 +0.02(+0.07%)
Aug 23, 2017 24.79 24.79 24.79 0 -0.07(-0.28%)
Aug 22, 2017 24.91 24.91 24.86 24.86 1,915 +0.27(+1.11%)
Aug 21, 2017 24.58 24.59 24.58 24.59 338 -0.06(-0.25%)
Aug 18, 2017 25.10 25.10 24.65 24.65 1,330 -0.12(-0.50%)
Aug 17, 2017 25.15 25.15 24.78 24.78 2,263 -0.26(-1.03%)
Aug 16, 2017 25.03 25.03 25.03 25.03 366 +0.16(+0.64%)
Aug 11, 2017 24.87 49 -0.21(-0.84%)
Aug 07, 2017 25.08 48 +0.02(+0.10%)
Aug 04, 2017 25.06 25.06 25.06 25.06 125 +0.02(+0.07%)
Jul 26, 2017 25.04 5 -0.05(-0.21%)
Jul 25, 2017 25.10 25.10 25.10 25.10 563 +0.09(+0.35%)
Jul 21, 2017 25.01 25.01 25.01 0 +0.01(+0.04%)
Jul 19, 2017 25.00 5 +0.42(+1.71%)
Jul 11, 2017 24.58 24.58 24.58 0 -0.09(-0.36%)
Jul 10, 2017 24.70 24.70 24.67 24.67 458 -0.01(-0.04%)
Jul 07, 2017 24.67 24.68 24.67 24.68 338 +0.12(+0.49%)
Jul 06, 2017 24.55 24.55 24.55 24.55 147 -0.16(-0.65%)
Jul 05, 2017 24.71 24.71 24.71 24.71 669 -0.04(-0.16%)
Jul 03, 2017 24.75 24.75 24.75 24.75 37 +0.00(+0.00%)
Jun 30, 2017 24.75 37 +0.09(+0.38%)
Jun 29, 2017 24.69 24.69 24.66 24.66 788 -0.26(-1.05%)
Jun 14, 2017 24.92 2 +0.02(+0.07%)
Jun 07, 2017 24.90 1 +0.17(+0.68%)
Jun 01, 2017 24.74 1 +0.70(+2.92%)
May 17, 2017 24.03 24.03 24.03 0 -0.17(-0.68%)
May 15, 2017 24.20 1 +0.01(+0.05%)
May 10, 2017 24.19 27 +0.15(+0.63%)
May 03, 2017 24.04 24.04 24.04 0 -0.03(-0.11%)
May 02, 2017 24.09 24.09 24.06 24.06 1,110 -0.03(-0.11%)
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.