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
2023-12-29 59.06 59.06 59.03 59.03 0.0M
2023-12-28 59.18 59.18 59.05 59.05 0.0M
2023-12-27 58.92 58.92 58.91 58.92 0.0M
2023-12-26 58.93 58.93 58.93 58.93 0.0M
2023-12-22 58.91 58.91 58.84 58.84 0.0M
2023-12-21 58.70 58.71 58.69 58.71 0.0M
2023-12-20 58.51 58.51 58.35 58.35 0.0M
2023-12-19 58.94 58.94 58.94 58.94 0.0M
2023-12-18 58.81 58.81 58.77 58.77 0.0M
2023-12-15 58.14 58.43 58.14 58.43 0.0M
2023-12-14 58.48 58.48 58.45 58.45 0.0M
2023-12-13 59.06 59.06 59.06 59.06 0.0M
2023-12-12 58.45 58.45 58.44 58.44 0.0M
2023-12-11 58.06 58.16 58.06 58.16 0.0M
2023-12-08 57.77 57.81 57.77 57.81 0.0M
2023-12-07 57.68 57.68 57.62 57.62 0.0M
2023-12-06 57.41 57.41 57.30 57.30 0.0M
2023-12-05 57.56 57.56 57.52 57.52 0.0M
2023-12-04 57.75 57.75 57.65 57.75 0.0M
2023-12-01 57.97 57.97 57.95 57.95 0.0M
2023-11-30 57.75 57.75 57.75 57.75 0.0M
2023-11-29 57.90 57.90 57.50 57.50 0.0M
2023-11-28 57.75 57.75 57.66 57.68 0.0M
2023-11-27 57.68 57.68 57.68 57.68 0.0M
2023-11-24 57.81 57.83 57.81 57.83 0.0M
2023-11-22 57.74 57.78 57.74 57.78 0.0M
2023-11-21 57.54 57.54 57.52 57.52 0.0M
2023-11-20 57.61 57.61 57.53 57.53 0.0M
2023-11-17 57.11 57.11 57.11 57.11 0.0M
2023-11-16 57.06 57.06 57.06 57.06 0.0M
2023-11-15 56.97 56.97 56.90 56.90 0.0M
2023-11-14 56.99 56.99 56.94 56.94 0.0M
2023-11-13 56.33 56.33 56.33 56.33 0.0M
2023-11-10 56.34 56.40 56.34 56.40 0.0M
2023-11-09 55.94 55.94 55.55 55.55 0.0M
2023-11-08 55.96 55.96 55.96 55.96 0.0M
2023-11-07 55.83 55.83 55.83 55.83 0.0M
2023-11-06 55.49 55.49 55.49 55.49 0.0M
2023-11-03 55.44 55.44 55.26 55.26 0.0M
2023-11-02 55.00 55.00 54.99 55.00 0.0M
2023-11-01 54.22 54.22 54.22 54.22 0.0M
2023-10-31 53.70 53.78 53.69 53.78 0.0M
2023-10-30 53.53 53.53 53.50 53.50 0.0M
2023-10-27 52.65 52.77 52.65 52.77 0.0M
2023-10-26 53.57 53.57 53.18 53.18 0.0M
2023-10-25 53.73 53.73 53.71 53.71 0.0M
2023-10-24 54.32 54.36 54.32 54.36 0.0M
2023-10-23 54.28 54.28 53.99 53.99 0.0M
2023-10-20 54.10 54.10 54.10 54.10 0.0M
2023-10-19 54.70 54.70 54.70 54.70 0.0M
2023-10-18 55.32 55.32 55.18 55.18 0.0M
2023-10-17 55.57 55.63 55.57 55.63 0.0M
2023-10-16 55.62 55.62 55.62 55.62 0.0M
2023-10-13 55.12 55.12 55.05 55.05 0.0M
2023-10-12 55.00 55.21 55.00 55.21 0.0M
2023-10-11 55.20 55.36 55.20 55.36 0.0M
2023-10-10 55.05 55.05 55.00 55.00 0.0M
2023-10-09 54.83 54.83 54.80 54.80 0.0M
2023-10-06 54.55 54.55 54.45 54.45 0.0M
2023-10-05 53.72 53.72 53.72 53.72 0.0M
2023-10-04 53.56 53.72 53.56 53.72 0.0M
2023-10-03 53.63 53.63 53.12 53.12 0.0M
2023-10-02 53.51 53.74 53.50 53.74 0.0M
2023-09-29 54.28 54.28 53.70 53.70 0.0M
2023-09-28 54.03 54.03 54.03 54.03 0.0M
2023-09-27 53.74 53.74 53.70 53.70 0.0M
2023-09-26 53.75 53.75 53.75 53.75 0.0M
2023-09-25 54.39 54.47 54.39 54.47 0.0M
2023-09-22 54.40 54.41 54.40 54.41 0.0M
2023-09-21 54.50 54.50 54.44 54.44 0.0M
2023-09-20 55.18 55.18 55.18 55.18 0.0M
2023-09-19 55.37 55.41 55.37 55.41 0.0M
2023-09-18 55.40 55.40 55.40 55.40 0.0M
2023-09-15 55.34 55.34 55.26 55.26 0.0M
2023-09-14 55.94 55.94 55.89 55.89 0.0M
2023-09-13 55.43 55.43 55.43 55.43 0.0M
2023-09-12 55.28 55.30 55.28 55.30 0.0M
2023-09-11 55.84 55.84 55.84 55.84 0.0M
2023-09-08 55.66 55.66 55.66 55.66 0.0M
2023-09-07 55.53 55.53 55.49 55.49 0.0M
2023-09-06 55.45 55.45 55.45 55.45 0.0M
2023-09-05 55.64 55.64 55.64 55.64 0.0M
2023-09-01 55.99 55.99 55.99 55.99 0.0M
2023-08-31 55.95 55.95 55.95 55.95 0.0M
2023-08-30 56.06 56.06 56.06 56.06 0.0M
2023-08-29 55.31 55.89 55.31 55.89 0.0M
2023-08-28 55.26 55.26 55.26 55.26 0.0M
2023-08-25 55.01 55.01 55.01 55.01 0.0M
2023-08-24 54.67 54.67 54.67 54.67 0.0M
2023-08-23 55.26 55.26 55.26 55.26 0.0M
2023-08-22 54.73 54.73 54.73 54.73 0.0M
2023-08-21 54.84 54.85 54.84 54.85 0.0M
2023-08-18 54.28 54.49 54.28 54.49 0.0M
2023-08-17 54.82 54.82 54.51 54.51 0.0M
2023-08-16 54.93 54.93 54.93 54.93 0.0M
2023-08-15 55.37 55.37 55.23 55.23 0.0M
2023-08-14 55.65 55.65 55.65 55.65 0.0M
2023-08-11 55.45 55.45 55.35 55.35 0.0M
2023-08-10 55.35 55.35 55.35 55.35 0.0M
2023-08-09 55.22 55.22 55.22 55.22 0.0M
2023-08-08 55.32 55.37 55.31 55.37 0.0M
2023-08-07 55.64 55.65 55.64 55.65 0.0M
2023-08-03 55.48 55.48 55.48 55.48 0.0M
2023-08-02 55.64 55.64 55.57 55.57 0.0M
2023-08-01 56.27 56.27 56.27 56.27 0.0M
2023-07-31 56.22 56.22 56.22 56.22 0.0M
2023-07-28 56.32 56.32 56.25 56.25 0.0M
2023-07-27 55.92 55.92 55.85 55.85 0.0M
2023-07-26 56.33 56.34 56.31 56.31 0.0M
2023-07-25 56.46 56.46 56.46 56.46 0.0M
2023-07-24 56.31 56.31 56.27 56.27 0.0M
2023-07-21 56.35 56.35 56.21 56.21 0.0M
2023-07-20 56.10 56.10 56.05 56.05 0.0M
2023-07-19 56.25 56.25 56.25 56.25 0.0M
2023-07-17 55.91 55.93 55.91 55.93 0.0M
2023-07-14 55.75 55.80 55.72 55.72 0.0M
2023-07-13 55.52 55.52 55.52 55.52 0.0M
2023-07-12 55.20 55.20 55.12 55.12 0.0M
2023-07-11 54.81 54.90 54.81 54.90 0.0M
2023-07-10 54.54 54.56 54.54 54.56 0.0M
2023-07-07 54.71 54.71 54.40 54.40 0.0M
2023-07-06 54.72 54.73 54.72 54.73 0.0M
2023-07-05 55.00 55.00 55.00 55.00 0.0M
2023-06-30 55.13 55.18 55.13 55.18 0.0M
2023-06-29 54.39 54.56 54.39 54.53 0.0M
2023-06-28 54.24 54.25 54.24 54.24 0.0M
2023-06-27 54.31 54.45 54.31 54.38 0.0M
2023-06-26 54.12 54.12 53.96 53.96 0.0M
2023-06-23 54.21 54.21 54.21 54.21 0.0M
2023-06-22 54.46 54.52 54.46 54.52 0.0M
2023-06-21 54.50 54.50 54.32 54.32 0.0M
2023-06-20 54.64 54.64 54.55 54.55 0.0M
2023-06-16 54.85 54.85 54.85 54.85 0.0M
2023-06-15 55.08 55.08 55.02 55.02 0.0M
2023-06-14 54.17 54.17 54.06 54.15 0.0M
2023-06-13 54.16 54.16 54.15 54.15 0.0M
2023-06-12 53.75 53.95 53.75 53.95 0.0M
2023-06-09 53.60 53.60 53.46 53.46 0.0M
2023-06-08 53.24 53.34 53.24 53.34 0.0M
2023-06-07 53.02 53.02 52.93 52.93 0.0M
2023-06-06 53.36 53.44 53.36 53.44 0.0M
2023-06-05 53.74 53.74 53.65 53.65 0.0M
2023-06-02 53.70 53.70 53.66 53.66 0.0M
2023-06-01 53.11 53.11 53.01 53.01 0.0M
2023-05-30 52.92 52.92 52.84 52.84 0.0M
2023-05-26 53.04 53.04 53.04 53.04 0.0M
2023-05-23 52.39 52.39 52.39 52.39 0.0M
2023-05-19 52.95 53.07 52.95 53.07 0.0M
2023-05-18 52.68 52.98 52.68 52.98 0.0M
2023-05-16 52.34 52.34 52.20 52.20 0.0M
2023-05-15 52.37 52.37 52.37 52.37 0.0M
2023-05-12 52.32 52.32 52.32 52.32 0.0M
2023-05-11 52.32 52.32 52.32 52.32 0.0M
2023-05-10 52.18 52.38 52.18 52.38 0.0M
2023-05-05 52.11 52.11 52.11 52.11 0.0M
2023-05-04 51.39 51.45 51.39 51.40 0.0M
2023-05-03 52.07 52.07 51.69 51.69 0.0M
2023-05-02 51.95 52.07 51.95 52.07 0.0M
2023-05-01 52.75 52.75 52.60 52.60 0.0M
2023-04-28 52.41 52.51 52.41 52.51 0.0M
2023-04-27 52.13 52.14 52.13 52.14 0.0M
2023-04-26 51.36 51.37 51.36 51.37 0.0M
2023-04-25 51.68 51.71 51.59 51.59 0.0M
2023-04-21 52.17 52.17 52.17 52.17 0.0M
2023-04-20 52.12 52.12 52.12 52.12 0.0M
2023-04-19 52.26 52.26 52.16 52.16 0.0M
2023-04-18 52.33 52.33 52.33 52.33 0.0M
2023-04-17 52.25 52.25 52.25 52.25 0.0M
2023-04-14 52.16 52.16 52.16 52.16 0.0M
2023-04-13 52.28 52.28 52.28 52.28 0.0M
2023-04-12 51.63 51.63 51.63 51.63 0.0M
2023-04-11 51.63 51.63 51.63 51.63 0.0M
2023-04-10 51.69 51.69 51.69 51.69 0.0M
2023-04-06 51.83 51.83 51.82 51.82 0.0M
2023-03-31 50.68 51.10 50.68 51.10 0.0M
2023-03-29 50.35 50.35 50.23 50.24 0.0M
2023-03-28 49.81 49.81 49.80 49.80 0.0M
2023-03-27 49.85 49.85 49.85 49.85 0.0M
2023-03-24 49.69 49.69 49.69 49.69 0.0M
2023-03-23 49.73 49.73 49.34 49.53 0.0M
2023-03-22 50.05 50.05 49.42 49.42 0.0M