LSV Disciplined Value ETF (LSVD)
36.09
-0.01
(-0.02%)
USD |
NYSEARCA |
Aug 24, 16:00
LSVD Price : 36.09 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 132.00 |
| Aug 21, 2026 | 36.08 | 36.10 | 36.08 | 36.10 | 260.00 |
| Aug 20, 2026 | 36.05 | 36.05 | 35.89 | 35.89 | 271.00 |
| Aug 19, 2026 | 36.29 | 36.29 | 36.14 | 36.14 | 382.00 |
| Aug 18, 2026 | 36.14 | 36.14 | 36.07 | 36.07 | 801.00 |
| Aug 17, 2026 | 36.42 | 36.42 | 36.24 | 36.24 | 2986.00 |
| Aug 14, 2026 | 36.44 | 36.44 | 36.41 | 36.41 | 1347.00 |
| Aug 13, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 138.00 |
| Aug 12, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 150.00 |
| Aug 11, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 155.00 |
| Aug 10, 2026 | 36.38 | 36.40 | 36.31 | 36.31 | 1410.00 |
| Aug 07, 2026 | 35.96 | 36.30 | 35.96 | 36.29 | 1101.00 |
| Aug 06, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 194.00 |
| Aug 05, 2026 | 36.44 | 36.44 | 36.14 | 36.14 | 1107.00 |
| Aug 04, 2026 | 35.92 | 36.25 | 35.92 | 36.25 | 407.00 |
| Aug 03, 2026 | 35.56 | 35.60 | 35.56 | 35.57 | 3622.00 |
| Jul 31, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | 62.00 |
| Jul 30, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 101.00 |
| Jul 29, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 44.00 |
| Jul 28, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 51.00 |
| Jul 27, 2026 | 34.52 | 34.55 | 34.52 | 34.55 | 115.00 |
| Jul 24, 2026 | 34.15 | 34.46 | 34.15 | 34.35 | 1431.00 |
| Jul 23, 2026 | 34.50 | 34.50 | 34.20 | 34.20 | 673.00 |
| Jul 22, 2026 | 34.56 | 34.82 | 34.56 | 34.72 | 951.00 |
| Jul 21, 2026 | 34.81 | 34.82 | 34.81 | 34.82 | 2921.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median