Emles @Home ETF (LIV)
25.11
+0.22 (+0.89%)
USD |
Mar 05, 20:00
LIV Price: 25.11 for March 5, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 05, 2021 | 25.11 | 25.13 | 25.06 | 25.11 | 4104.00 |
| Mar 04, 2021 | 24.89 | 24.89 | 24.89 | 24.89 | 169.00 |
| Mar 03, 2021 | 25.98 | 25.98 | 25.62 | 25.62 | 205.00 |
| Mar 02, 2021 | 26.98 | 26.98 | 26.67 | 26.67 | 801.00 |
| Mar 01, 2021 | 27.13 | 27.13 | 27.13 | 27.13 | 29.00 |
| Feb 26, 2021 | 26.45 | 26.45 | 26.45 | 26.45 | 36.00 |
| Feb 25, 2021 | 26.70 | 26.70 | 26.00 | 26.00 | 386.00 |
| Feb 24, 2021 | 27.11 | 27.11 | 27.11 | 27.11 | 44.00 |
| Feb 23, 2021 | 26.76 | 27.19 | 26.75 | 27.14 | 2301.00 |
| Feb 22, 2021 | 28.00 | 28.00 | 27.31 | 27.31 | 505.00 |
| Feb 19, 2021 | 28.37 | 28.37 | 28.21 | 28.21 | 456.00 |
| Feb 18, 2021 | 28.20 | 28.20 | 28.20 | 28.20 | 66.00 |
| Feb 17, 2021 | 28.01 | 28.33 | 28.01 | 28.33 | 177149.0 |
| Feb 16, 2021 | 28.82 | 28.82 | 28.79 | 28.79 | 417.00 |
| Feb 12, 2021 | 28.77 | 28.89 | 28.77 | 28.89 | 614.00 |
| Feb 11, 2021 | 28.38 | 28.48 | 28.38 | 28.48 | 622.00 |
| Feb 10, 2021 | 28.52 | 28.52 | 28.35 | 28.35 | 498.00 |
| Feb 09, 2021 | 28.35 | 28.49 | 28.35 | 28.36 | 407.00 |
| Feb 08, 2021 | 28.20 | 28.20 | 28.20 | 28.20 | 147.00 |
| Feb 05, 2021 | 27.85 | 27.85 | 27.85 | 27.85 | 33.00 |
| Feb 04, 2021 | 27.53 | 27.53 | 27.53 | 27.53 | 44.00 |
| Feb 03, 2021 | 27.09 | 27.09 | 27.09 | 27.09 | 56.00 |
| Feb 02, 2021 | 27.18 | 27.18 | 27.18 | 27.18 | 57.00 |
| Feb 01, 2021 | 26.68 | 26.68 | 26.68 | 26.68 | 32.00 |
| Jan 29, 2021 | 26.30 | 26.30 | 26.30 | 26.30 | 143.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.57
Minimum
Nov 10 2020
28.89
Maximum
Feb 12 2021
25.63
Average
25.85
Median
Dec 16 2020