AB US Low Volatility Equity ETF (LOWV)
NYSEARCA: LOWV · Real-Time Price · USD
78.35
+0.57 (0.74%)
Jun 26, 2026, 4:00 PM EDT - Market closed
LOWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 78.01 | 78.42 | 78.01 | 78.35 | 78.35 | 0.74% | 5,749 |
| Jun 25, 2026 | 77.89 | 78.06 | 77.78 | 77.78 | 77.78 | -0.63% | 3,443 |
| Jun 24, 2026 | 78.53 | 78.59 | 78.25 | 78.27 | 78.27 | -0.08% | 7,056 |
| Jun 23, 2026 | 78.25 | 78.50 | 78.25 | 78.33 | 78.33 | -0.42% | 12,148 |
| Jun 22, 2026 | 78.73 | 78.73 | 78.66 | 78.66 | 78.66 | -0.81% | 6,905 |
| Jun 18, 2026 | 79.15 | 79.49 | 79.15 | 79.49 | 79.31 | 0.21% | 1,095 |
| Jun 17, 2026 | 79.87 | 79.87 | 78.84 | 79.33 | 79.14 | -0.77% | 6,924 |
| Jun 16, 2026 | 80.15 | 80.20 | 79.94 | 79.94 | 79.75 | -0.33% | 2,684 |
| Jun 15, 2026 | 80.17 | 80.40 | 80.13 | 80.21 | 80.02 | 0.79% | 5,108 |
| Jun 12, 2026 | 79.51 | 79.58 | 79.50 | 79.58 | 79.39 | 0.13% | 2,387 |
| Jun 11, 2026 | 78.53 | 79.56 | 78.53 | 79.48 | 79.29 | 0.87% | 3,407 |
| Jun 10, 2026 | 79.50 | 79.55 | 78.78 | 78.79 | 78.60 | -1.04% | 13,953 |
| Jun 9, 2026 | 79.90 | 79.90 | 78.82 | 79.62 | 79.43 | 0.05% | 3,172 |
| Jun 8, 2026 | 79.74 | 79.74 | 79.58 | 79.58 | 79.40 | -0.31% | 4,237 |
| Jun 5, 2026 | 80.53 | 80.53 | 79.71 | 79.83 | 79.64 | -1.30% | 3,683 |
| Jun 4, 2026 | 80.53 | 80.89 | 80.53 | 80.89 | 80.69 | 0.68% | 42,086 |
| Jun 3, 2026 | 80.85 | 80.85 | 80.34 | 80.34 | 80.15 | -0.83% | 3,105 |
| Jun 2, 2026 | 81.00 | 81.11 | 80.98 | 81.01 | 80.82 | -0.09% | 8,735 |
| Jun 1, 2026 | 81.00 | 81.27 | 80.98 | 81.09 | 80.89 | -0.03% | 16,738 |
| May 29, 2026 | 80.79 | 81.25 | 80.79 | 81.11 | 80.92 | 0.02% | 7,904 |
| May 28, 2026 | 81.05 | 81.13 | 81.05 | 81.10 | 80.90 | 0.45% | 4,893 |
| May 27, 2026 | 80.71 | 80.81 | 80.71 | 80.73 | 80.54 | -0.09% | 12,694 |
| May 26, 2026 | 80.75 | 81.11 | 80.69 | 80.80 | 80.61 | -0.21% | 11,999 |
| May 22, 2026 | 81.01 | 81.12 | 80.97 | 80.97 | 80.78 | 0.40% | 4,161 |
| May 21, 2026 | 80.26 | 80.69 | 80.26 | 80.65 | 80.46 | -0.02% | 23,515 |
| May 20, 2026 | 80.19 | 80.67 | 80.19 | 80.67 | 80.48 | 0.45% | 8,606 |
| May 19, 2026 | 80.51 | 80.59 | 80.30 | 80.31 | 80.12 | -0.64% | 2,508 |
| May 18, 2026 | 80.30 | 80.83 | 80.30 | 80.83 | 80.64 | 0.58% | 2,178 |
| May 15, 2026 | 80.15 | 80.59 | 80.15 | 80.37 | 80.18 | -0.68% | 4,096 |
| May 14, 2026 | 80.33 | 80.94 | 80.33 | 80.92 | 80.73 | 1.01% | 4,889 |
| May 13, 2026 | 79.69 | 80.14 | 79.69 | 80.11 | 79.92 | 0.24% | 3,251 |
| May 12, 2026 | 79.84 | 79.92 | 79.55 | 79.92 | 79.73 | -0.06% | 7,441 |
| May 11, 2026 | 79.68 | 79.97 | 79.68 | 79.97 | 79.78 | -0.16% | 16,045 |
| May 8, 2026 | 80.00 | 80.10 | 79.82 | 80.10 | 79.91 | 0.30% | 13,345 |
| May 7, 2026 | 80.27 | 80.27 | 79.78 | 79.86 | 79.67 | -0.64% | 3,058 |
| May 6, 2026 | 80.34 | 80.37 | 80.15 | 80.37 | 80.18 | 0.52% | 15,294 |
| May 5, 2026 | 79.93 | 80.09 | 79.93 | 79.96 | 79.77 | 0.37% | 1,714 |
| May 4, 2026 | 80.14 | 80.14 | 79.61 | 79.67 | 79.48 | -0.46% | 6,008 |
| May 1, 2026 | 80.33 | 80.33 | 80.03 | 80.03 | 79.84 | 0.31% | 20,017 |
| Apr 30, 2026 | 79.22 | 79.82 | 79.22 | 79.78 | 79.59 | 1.02% | 7,801 |
| Apr 29, 2026 | 78.93 | 78.97 | 78.80 | 78.97 | 78.78 | -0.32% | 9,085 |
| Apr 28, 2026 | 78.93 | 79.22 | 78.92 | 79.22 | 79.03 | 0.14% | 20,121 |
| Apr 27, 2026 | 79.25 | 79.25 | 79.06 | 79.11 | 78.92 | -0.15% | 3,640 |
| Apr 24, 2026 | 79.05 | 79.23 | 79.05 | 79.23 | 79.04 | 0.37% | 11,154 |
| Apr 23, 2026 | 78.60 | 79.04 | 78.60 | 78.94 | 78.75 | - | 25,031 |
| Apr 22, 2026 | 79.04 | 79.05 | 78.94 | 78.94 | 78.75 | 0.46% | 4,756 |
| Apr 21, 2026 | 79.48 | 79.48 | 78.58 | 78.58 | 78.39 | -0.65% | 13,679 |
| Apr 20, 2026 | 79.56 | 79.56 | 79.09 | 79.09 | 78.90 | -0.32% | 11,543 |
| Apr 17, 2026 | 79.36 | 79.45 | 79.26 | 79.35 | 79.16 | 1.07% | 14,134 |
| Apr 16, 2026 | 78.59 | 78.64 | 78.51 | 78.51 | 78.32 | -0.01% | 18,637 |
| Apr 15, 2026 | 78.06 | 78.52 | 78.06 | 78.52 | 78.33 | 0.87% | 7,308 |
| Apr 14, 2026 | 77.74 | 77.84 | 77.67 | 77.84 | 77.66 | 0.88% | 3,334 |
| Apr 13, 2026 | 76.59 | 77.16 | 76.47 | 77.16 | 76.98 | 1.00% | 3,770 |
| Apr 10, 2026 | 76.67 | 76.67 | 76.40 | 76.40 | 76.22 | -0.48% | 5,798 |
| Apr 9, 2026 | 76.76 | 76.87 | 76.23 | 76.77 | 76.58 | 0.27% | 3,122 |
| Apr 8, 2026 | 76.40 | 76.56 | 76.33 | 76.56 | 76.38 | 2.09% | 3,164 |
| Apr 7, 2026 | 74.58 | 74.99 | 74.35 | 74.99 | 74.81 | 0.14% | 4,458 |
| Apr 6, 2026 | 74.67 | 74.88 | 74.67 | 74.88 | 74.71 | 0.47% | 3,606 |
| Apr 2, 2026 | 74.40 | 74.53 | 74.39 | 74.53 | 74.35 | 0.30% | 40,847 |
| Apr 1, 2026 | 74.20 | 74.60 | 74.20 | 74.31 | 74.13 | 0.58% | 4,579 |
| Mar 31, 2026 | 73.18 | 73.88 | 72.76 | 73.88 | 73.71 | 2.26% | 3,216 |
| Mar 30, 2026 | 72.35 | 72.64 | 71.99 | 72.25 | 72.08 | 0.24% | 13,280 |
| Mar 27, 2026 | 72.79 | 72.92 | 72.07 | 72.07 | 71.90 | -1.70% | 6,807 |
| Mar 26, 2026 | 74.30 | 74.30 | 73.28 | 73.32 | 73.15 | -1.27% | 8,461 |
| Mar 25, 2026 | 74.95 | 74.95 | 74.18 | 74.26 | 74.08 | 0.51% | 11,456 |
| Mar 24, 2026 | 73.97 | 74.18 | 73.88 | 73.88 | 73.71 | -0.67% | 5,436 |
| Mar 23, 2026 | 74.67 | 74.94 | 74.39 | 74.39 | 74.21 | 0.86% | 6,193 |
| Mar 20, 2026 | 74.49 | 74.54 | 73.75 | 73.75 | 73.58 | -1.28% | 8,088 |
| Mar 19, 2026 | 74.72 | 75.10 | 74.59 | 74.86 | 74.53 | -0.46% | 20,604 |
| Mar 18, 2026 | 75.78 | 75.83 | 75.20 | 75.20 | 74.87 | -1.66% | 3,678 |
| Mar 17, 2026 | 76.69 | 76.69 | 76.45 | 76.47 | 76.14 | 0.16% | 9,646 |
| Mar 16, 2026 | 76.39 | 76.49 | 76.35 | 76.35 | 76.01 | 0.87% | 4,254 |
| Mar 13, 2026 | 76.02 | 76.02 | 75.69 | 75.69 | 75.36 | -0.58% | 3,542 |
| Mar 12, 2026 | 76.35 | 76.41 | 76.13 | 76.13 | 75.80 | -1.11% | 1,405 |
| Mar 11, 2026 | 77.18 | 77.18 | 76.81 | 76.98 | 76.64 | -0.35% | 4,477 |
| Mar 10, 2026 | 77.26 | 77.66 | 77.25 | 77.25 | 76.91 | -0.35% | 24,380 |
| Mar 9, 2026 | 76.25 | 77.52 | 76.21 | 77.52 | 77.18 | 0.56% | 5,647 |
| Mar 6, 2026 | 76.94 | 77.33 | 76.94 | 77.09 | 76.75 | -0.63% | 2,633 |
| Mar 5, 2026 | 77.69 | 77.69 | 77.11 | 77.58 | 77.24 | -0.64% | 3,758 |
| Mar 4, 2026 | 77.91 | 78.22 | 77.64 | 78.08 | 77.74 | 0.42% | 5,446 |
| Mar 3, 2026 | 77.12 | 77.87 | 76.66 | 77.75 | 77.41 | -0.76% | 8,058 |
| Mar 2, 2026 | 78.10 | 78.58 | 78.10 | 78.34 | 78.00 | 0.17% | 6,279 |
| Feb 27, 2026 | 77.99 | 78.21 | 77.99 | 78.21 | 77.87 | 0.19% | 9,151 |
| Feb 26, 2026 | 78.44 | 78.44 | 77.74 | 78.06 | 77.72 | -0.17% | 5,915 |
| Feb 25, 2026 | 78.04 | 78.19 | 77.91 | 78.19 | 77.85 | 0.85% | 4,022 |
| Feb 24, 2026 | 77.56 | 77.60 | 77.53 | 77.53 | 77.19 | 0.36% | 6,389 |
| Feb 23, 2026 | 77.52 | 77.52 | 77.11 | 77.25 | 76.91 | -0.76% | 16,284 |
| Feb 20, 2026 | 77.47 | 77.84 | 77.47 | 77.84 | 77.50 | 0.83% | 5,776 |
| Feb 19, 2026 | 77.13 | 77.20 | 77.01 | 77.20 | 76.86 | -0.03% | 8,887 |
| Feb 18, 2026 | 77.24 | 77.37 | 77.02 | 77.22 | 76.88 | 0.56% | 11,521 |
| Feb 17, 2026 | 76.80 | 77.04 | 76.79 | 76.79 | 76.45 | 0.05% | 40,940 |
| Feb 13, 2026 | 76.62 | 77.13 | 76.57 | 76.75 | 76.41 | 0.24% | 4,721 |
| Feb 12, 2026 | 77.01 | 77.07 | 76.57 | 76.57 | 76.24 | -1.24% | 4,974 |
| Feb 11, 2026 | 77.65 | 77.67 | 77.53 | 77.53 | 77.19 | -0.47% | 5,315 |
| Feb 10, 2026 | 78.20 | 78.28 | 77.90 | 77.90 | 77.56 | -0.54% | 4,884 |
| Feb 9, 2026 | 77.96 | 78.45 | 77.96 | 78.32 | 77.98 | 0.10% | 7,308 |
| Feb 6, 2026 | 77.67 | 78.24 | 77.66 | 78.24 | 77.90 | 1.16% | 5,181 |
| Feb 5, 2026 | 77.31 | 77.77 | 77.20 | 77.34 | 77.00 | -0.60% | 5,203 |
| Feb 4, 2026 | 78.15 | 78.15 | 77.74 | 77.81 | 77.47 | -0.12% | 9,718 |
| Feb 3, 2026 | 79.00 | 79.00 | 77.55 | 77.90 | 77.56 | -1.80% | 15,995 |