AB US Low Volatility Equity ETF

LOWV
🏛️ usa →
78.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 77.96 78.14 77.73 78.14 0.0M
2025-09-25 77.69 77.70 77.57 77.62 0.0M
2025-09-24 78.08 78.61 78.08 78.61 0.0M
2025-09-23 78.29 78.29 78.14 78.24 0.0M
2025-09-22 78.32 78.65 78.30 78.63 0.0M
2025-09-19 78.35 78.45 78.20 78.45 0.0M
2025-09-18 78.52 78.57 78.22 78.27 0.0M
2025-09-17 78.19 78.36 78.07 78.25 0.0M
2025-09-16 78.22 78.36 78.19 78.23 0.0M
2025-09-15 78.30 78.46 78.30 78.38 0.0M
2025-09-12 78.39 78.43 78.23 78.23 0.0M
2025-09-11 78.27 78.49 78.27 78.46 0.0M
2025-09-10 78.19 78.19 77.71 77.80 0.0M
2025-09-09 77.27 77.39 77.20 77.39 0.0M
2025-09-08 77.15 77.26 77.11 77.20 0.0M
2025-09-05 77.25 77.29 76.62 77.29 0.0M
2025-09-04 76.42 76.82 76.42 76.82 0.0M
2025-09-03 76.36 76.40 76.09 76.40 0.0M
2025-09-02 76.01 76.05 75.52 76.05 0.0M
2025-08-29 76.40 76.48 76.40 76.46 0.0M
2025-08-28 76.73 76.93 76.69 76.86 0.0M
2025-08-27 76.62 76.70 76.61 76.70 0.0M
2025-08-26 76.40 76.52 76.35 76.52 0.0M
2025-08-25 76.84 76.84 76.47 76.47 0.0M
2025-08-22 76.46 76.88 76.46 76.81 0.0M
2025-08-21 76.16 76.21 76.05 76.12 0.0M
2025-08-20 76.07 76.36 75.97 76.36 0.0M
2025-08-19 76.41 76.41 76.18 76.20 0.0M
2025-08-18 76.24 76.51 76.24 76.51 0.0M
2025-08-15 76.58 76.67 76.54 76.55 0.0M
2025-08-14 76.57 76.57 76.40 76.51 0.0M
2025-08-13 76.62 76.62 76.44 76.54 0.0M
2025-08-12 76.00 76.18 76.00 76.18 0.0M
2025-08-11 75.85 76.06 75.81 75.94 0.0M
2025-08-08 75.82 76.03 75.82 75.94 0.0M
2025-08-07 75.18 75.48 75.18 75.48 0.0M
2025-08-06 75.72 75.84 75.62 75.80 0.0M
2025-08-05 75.66 75.70 75.27 75.27 0.0M
2025-08-04 75.44 75.64 75.44 75.64 0.0M
2025-08-01 74.71 74.76 74.62 74.71 0.0M
2025-07-31 76.48 76.48 75.62 75.62 0.0M
2025-07-30 76.06 76.12 75.64 75.79 0.0M
2025-07-29 76.19 76.19 75.90 75.91 0.1M
2025-07-28 76.16 76.16 75.83 75.93 0.0M
2025-07-25 76.05 76.35 76.05 76.20 0.0M
2025-07-24 76.18 76.21 76.12 76.12 0.0M
2025-07-23 75.51 75.85 75.51 75.85 0.0M
2025-07-22 75.34 75.56 75.34 75.56 0.0M
2025-07-21 75.57 75.79 75.45 75.45 0.0M
2025-07-18 75.40 75.40 75.35 75.38 0.0M
2025-07-17 75.48 75.58 75.48 75.49 0.0M
2025-07-16 74.80 75.03 74.74 75.03 0.0M
2025-07-15 75.15 75.15 74.78 74.78 0.0M
2025-07-14 75.16 75.17 75.12 75.12 0.0M
2025-07-11 75.11 75.11 74.93 74.93 0.0M
2025-07-10 75.55 75.58 75.34 75.44 0.0M
2025-07-09 75.30 75.52 75.30 75.52 0.0M
2025-07-08 75.39 75.39 75.20 75.20 0.0M
2025-07-07 75.87 75.87 75.26 75.42 0.0M
2025-07-03 75.71 75.90 75.70 75.86 0.0M
2025-07-02 74.85 75.11 74.85 75.11 0.0M
2025-07-01 75.13 75.17 74.93 75.12 0.0M
2025-06-30 74.80 75.11 74.68 75.11 0.0M
2025-06-27 74.49 74.66 74.16 74.48 0.0M
2025-06-26 73.98 74.40 73.95 74.40 0.0M
2025-06-25 73.55 73.55 73.54 73.54 0.0M
2025-06-24 73.49 73.77 73.49 73.75 0.0M
2025-06-23 72.67 73.07 72.49 73.07 0.0M
2025-06-20 72.50 72.51 72.36 72.43 0.0M
2025-06-18 73.10 73.12 72.82 72.85 0.0M
2025-06-17 73.41 73.41 73.09 73.09 0.0M
2025-06-16 73.85 73.85 73.57 73.62 0.0M
2025-06-13 73.56 73.70 73.08 73.08 0.0M
2025-06-12 73.49 74.18 73.49 74.18 0.0M
2025-06-11 73.64 73.85 73.50 73.54 0.0M
2025-06-10 73.47 73.70 73.47 73.60 0.0M
2025-06-09 73.44 73.63 73.44 73.47 0.0M
2025-06-06 73.31 73.94 73.31 73.94 0.0M
2025-06-05 73.41 73.69 73.11 73.17 0.0M
2025-06-04 73.28 73.41 73.28 73.37 0.0M
2025-06-03 72.79 73.17 72.79 73.17 0.0M
2025-06-02 72.44 72.88 72.44 72.88 0.0M
2025-05-30 72.48 72.71 72.11 72.71 0.0M
2025-05-29 72.40 72.52 72.34 72.52 0.0M
2025-05-28 72.60 72.60 72.34 72.34 0.0M
2025-05-27 72.42 72.67 72.42 72.65 0.0M
2025-05-23 71.63 71.71 71.55 71.55 0.0M
2025-05-22 71.93 72.18 71.87 71.87 0.0M
2025-05-21 72.50 72.70 71.89 71.92 0.0M
2025-05-20 72.80 72.80 72.54 72.69 0.0M
2025-05-19 72.78 72.89 72.74 72.81 0.0M
2025-05-16 72.05 72.50 72.05 72.48 0.0M
2025-05-15 71.64 71.86 71.64 71.86 0.0M
2025-05-14 71.49 71.49 71.48 71.48 0.0M
2025-05-13 71.71 71.86 71.68 71.68 0.0M
2025-05-12 71.22 71.40 71.03 71.40 0.0M
2025-05-09 70.03 70.19 69.99 70.00 0.0M
2025-05-08 70.58 70.59 70.07 70.07 0.0M
2025-05-07 70.18 70.18 70.08 70.13 0.0M
2025-05-06 70.14 70.39 70.04 70.04 0.0M
2025-05-05 70.52 70.85 70.52 70.54 0.0M
2025-05-02 70.89 70.89 70.56 70.66 0.0M
2025-05-01 70.20 70.20 69.90 69.96 0.0M
2025-04-30 68.99 69.71 68.99 69.71 0.0M
2025-04-29 68.90 69.23 68.87 69.11 0.0M
2025-04-28 68.19 68.67 68.16 68.67 0.0M
2025-04-25 67.91 68.82 67.91 68.82 0.0M
2025-04-24 67.75 68.27 67.75 68.24 0.0M
2025-04-23 68.29 68.29 67.24 67.47 0.0M
2025-04-22 66.68 66.69 66.50 66.69 0.0M
2025-04-21 65.77 65.77 64.50 65.09 0.0M
2025-04-17 66.78 66.95 66.45 66.46 0.0M
2025-04-16 67.15 67.22 66.28 66.61 0.0M
2025-04-15 68.22 68.22 67.74 67.74 0.0M
2025-04-14 68.11 68.11 67.82 67.82 0.0M
2025-04-11 67.39 67.39 67.27 67.27 0.0M
2025-04-10 66.69 66.69 64.84 66.03 0.0M
2025-04-09 63.30 67.40 63.30 67.40 0.0M
2025-04-08 63.94 63.94 62.60 63.03 0.0M
2025-04-07 62.19 71.96 62.19 63.76 0.0M
2025-04-04 65.65 65.65 64.42 64.42 0.0M
2025-04-03 68.61 68.73 68.21 68.21 0.0M
2025-04-02 69.83 70.21 69.83 70.21 0.0M
2025-04-01 69.98 69.98 69.57 69.86 0.0M
2025-03-31 68.60 69.75 68.60 69.75 0.0M
2025-03-28 69.72 69.76 69.29 69.76 0.0M
2025-03-27 70.41 70.63 70.38 70.63 0.0M
2025-03-26 70.71 70.75 70.34 70.40 0.0M
2025-03-25 70.97 70.97 70.61 70.76 0.1M
2025-03-24 70.51 70.67 70.51 70.67 0.0M
2025-03-21 69.50 69.90 69.50 69.90 0.0M
2025-03-20 70.24 70.37 69.85 69.99 0.0M
2025-03-19 69.85 70.33 69.74 70.14 0.0M
2025-03-18 69.90 69.90 69.59 69.70 0.0M
2025-03-17 70.00 70.67 70.00 70.67 0.0M
2025-03-14 69.45 69.71 69.45 69.71 0.0M
2025-03-13 68.81 68.81 68.50 68.50 0.0M
2025-03-12 69.17 69.39 68.83 69.32 0.0M
2025-03-11 69.71 69.71 69.20 69.25 0.0M
2025-03-10 70.55 70.61 69.34 69.79 0.0M
2025-03-07 71.15 71.18 70.94 71.18 0.0M
2025-03-06 71.11 71.18 70.48 70.67 0.0M
2025-03-05 70.96 71.83 70.96 71.69 0.0M
2025-03-04 71.16 71.72 71.09 71.11 0.0M
2025-03-03 72.52 72.59 71.75 71.75 0.0M
2025-02-28 71.22 72.27 71.22 72.27 0.0M
2025-02-27 72.34 72.39 71.48 71.48 0.0M
2025-02-26 72.63 72.63 72.16 72.24 0.0M
2025-02-25 72.05 72.20 72.05 72.20 0.0M
2025-02-24 72.18 72.50 72.15 72.15 0.0M
2025-02-21 72.88 72.88 72.18 72.20 0.0M
2025-02-20 72.83 73.08 72.79 73.07 0.0M
2025-02-19 73.21 73.26 73.18 73.26 0.0M
2025-02-18 73.14 73.14 72.84 73.02 0.0M
2025-02-14 73.07 73.07 72.89 72.89 0.0M
2025-02-13 72.97 73.16 72.83 73.16 0.0M
2025-02-12 72.69 72.69 72.68 72.68 0.0M
2025-02-11 72.99 72.99 72.89 72.89 0.0M
2025-02-10 72.54 72.74 72.54 72.70 0.0M
2025-02-07 72.99 72.99 72.22 72.28 0.0M
2025-02-06 72.81 72.85 72.68 72.85 0.0M
2025-02-05 72.35 72.61 72.29 72.61 0.0M
2025-02-04 72.04 72.33 72.04 72.33 0.0M
2025-02-03 71.62 72.51 71.42 72.51 0.0M
2025-01-31 72.86 72.96 72.26 72.27 0.0M
2025-01-30 72.21 72.40 72.21 72.32 0.0M
2025-01-29 72.20 72.20 72.12 72.12 0.0M
2025-01-28 72.06 72.48 72.06 72.43 0.0M
2025-01-27 72.06 72.06 71.76 71.98 0.0M
2025-01-24 72.57 72.67 72.50 72.59 0.0M
2025-01-23 72.33 72.53 72.33 72.53 0.0M
2025-01-22 72.52 72.52 72.40 72.40 0.0M
2025-01-21 71.92 71.99 71.92 71.95 0.0M
2025-01-17 71.54 71.54 71.30 71.30 0.0M
2025-01-16 70.85 70.97 70.85 70.86 0.0M
2025-01-15 70.70 70.90 70.69 70.83 0.0M
2025-01-14 70.11 70.11 69.76 70.04 0.0M
2025-01-13 69.63 69.87 69.47 69.87 0.0M
2025-01-10 70.32 70.32 69.53 69.71 0.0M
2025-01-08 70.32 70.74 70.32 70.74 0.0M
2025-01-07 71.04 71.20 70.33 70.64 0.0M
2025-01-06 70.97 70.97 70.92 70.94 0.0M
2025-01-03 70.52 70.90 70.52 70.85 0.0M
2025-01-02 70.61 70.61 70.22 70.31 0.0M