MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LOWV — AB US Low Volatility Equity ETF
NYSE ArcaAB US Low Volatility Equity ETF
$83.66
+0.70(+0.84%)
- O
- 83.36
- H
- 83.66
- L
- 83.36
- V
- 7.77K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$83.66
Period Return+23.99%
Period High$84.85
Period Low$67.24
Avg Daily Volume8.5K
Total Trading Days365
LOWV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $83.36 | $83.66 | $83.36 | $83.66 | +$0.70 | +0.84% | 7,773 | $83.54 | $83.36 $83.66 |
| Oct 2, 2026 | $82.86 | $82.96 | $82.86 | $82.96 | +$0.62 | +0.76% | 3,627 | $82.91 | $82.86 $82.96 |
| Oct 1, 2026 | $82.04 | $82.39 | $82.04 | $82.34 | $-0.05 | -0.07% | 759 | $82.21 | $82.04 $82.39 |
| Sep 30, 2026 | $82.98 | $82.98 | $82.39 | $82.39 | $-0.09 | -0.11% | 1,175 | $82.83 | $82.39 $82.98 |
| Sep 29, 2026 | $82.51 | $82.52 | $82.35 | $82.48 | $-0.15 | -0.18% | 3,608 | $82.51 | $82.35 $82.52 |
| Sep 28, 2026 | $82.79 | $82.80 | $82.63 | $82.63 | $-0.28 | -0.33% | 5,672 | $82.83 | $82.63 $82.80 |
| Sep 25, 2026 | $82.72 | $82.92 | $82.49 | $82.91 | +$0.45 | +0.54% | 6,700 | $82.77 | $82.49 $82.92 |
| Sep 24, 2026 | $82.52 | $82.54 | $82.44 | $82.46 | $-0.10 | -0.12% | 7,364 | $82.47 | $82.44 $82.54 |
| Sep 23, 2026 | $82.68 | $82.68 | $82.48 | $82.56 | $-0.67 | -0.80% | 12,553 | $82.58 | $82.48 $82.68 |
| Sep 22, 2026 | $83.50 | $83.50 | $83.15 | $83.23 | $-0.24 | -0.29% | 4,684 | $83.29 | $83.15 $83.50 |
| Sep 21, 2026 | $82.92 | $83.51 | $82.92 | $83.47 | +$0.88 | +1.06% | 10,092 | $83.37 | $82.92 $83.51 |
| Sep 18, 2026 | $82.35 | $82.64 | $82.35 | $82.59 | $-0.21 | -0.26% | 5,192 | $82.59 | $82.35 $82.64 |
| Sep 17, 2026 | $82.72 | $82.80 | $82.68 | $82.80 | +$0.78 | +0.96% | 4,224 | $82.75 | $82.68 $82.80 |
| Sep 16, 2026 | $82.53 | $82.56 | $82.02 | $82.02 | $-0.42 | -0.51% | 3,205 | $82.17 | $82.02 $82.56 |
| Sep 15, 2026 | $82.46 | $82.46 | $82.43 | $82.44 | $-0.48 | -0.58% | 6,559 | $82.45 | $82.43 $82.46 |
| Sep 14, 2026 | $82.95 | $83.10 | $82.79 | $82.92 | $-0.01 | -0.01% | 3,580 | $82.99 | $82.79 $83.10 |
| Sep 11, 2026 | $82.99 | $83.03 | $82.93 | $82.93 | +$0.54 | +0.66% | 7,138 | $83.01 | $82.93 $83.03 |
| Sep 10, 2026 | $82.28 | $82.51 | $82.28 | $82.39 | $-0.15 | -0.18% | 26,876 | $82.39 | $82.28 $82.51 |
| Sep 9, 2026 | $82.66 | $82.66 | $82.54 | $82.54 | $-0.64 | -0.77% | 7,607 | $82.63 | $82.54 $82.66 |
| Sep 8, 2026 | $83.49 | $83.49 | $83.18 | $83.18 | $-0.60 | -0.72% | 9,686 | $83.32 | $83.18 $83.49 |
| Sep 4, 2026 | $83.77 | $83.79 | $83.74 | $83.78 | $-0.49 | -0.58% | 4,101 | $83.78 | $83.74 $83.79 |
| Sep 3, 2026 | $83.94 | $84.33 | $83.94 | $84.27 | +$0.64 | +0.76% | 1,529 | $84.07 | $83.94 $84.33 |
| Sep 2, 2026 | $83.68 | $83.68 | $83.64 | $83.64 | +$0.22 | +0.26% | 2,520 | $83.67 | $83.64 $83.68 |
| Sep 1, 2026 | $83.51 | $83.57 | $83.39 | $83.42 | $-0.22 | -0.26% | 10,670 | $83.41 | $83.39 $83.57 |
| Aug 31, 2026 | $83.99 | $83.99 | $83.60 | $83.64 | $-0.47 | -0.56% | 48,169 | $83.71 | $83.60 $83.99 |
| Aug 28, 2026 | $84.30 | $84.38 | $84.08 | $84.11 | $-0.08 | -0.09% | 68,733 | $84.27 | $84.08 $84.38 |
| Aug 27, 2026 | $84.20 | $84.20 | $84.08 | $84.19 | +$0.28 | +0.34% | 1,999 | $84.12 | $84.08 $84.20 |
| Aug 26, 2026 | $83.90 | $83.92 | $83.73 | $83.91 | $-0.18 | -0.22% | 9,851 | $83.86 | $83.73 $83.92 |
| Aug 25, 2026 | $84.09 | $84.09 | $84.01 | $84.09 | +$0.27 | +0.32% | 4,498 | $84.04 | $84.01 $84.09 |
| Aug 24, 2026 | $83.75 | $83.86 | $83.75 | $83.83 | +$0.19 | +0.23% | 2,612 | $83.79 | $83.75 $83.86 |