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%
LSVD — LSV Disciplined Value ETF
NYSE ArcaLSV Disciplined Value ETF
$36.56
+0.19(+0.51%)
- O
- 36.58
- H
- 36.58
- L
- 36.56
- V
- 397.56
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$36.56
Period Return+64.81%
Period High$36.93
Period Low$22.18
Avg Daily Volume52.6K
Total Trading Days365
LSVD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $36.58 | $36.58 | $36.56 | $36.56 | +$0.19 | +0.51% | 398 | $36.56 | $36.56 $36.58 |
| Oct 2, 2026 | $36.37 | $36.37 | $36.37 | $36.37 | +$0.23 | +0.64% | 185 | $36.38 | $36.37 $36.37 |
| Oct 1, 2026 | $36.15 | $36.15 | $36.14 | $36.14 | +$0.10 | +0.28% | 183 | $36.10 | $36.14 $36.15 |
| Sep 30, 2026 | $36.35 | $36.35 | $36.04 | $36.04 | $-0.02 | -0.05% | 29,004 | $36.04 | $36.04 $36.35 |
| Sep 29, 2026 | $35.94 | $36.06 | $35.94 | $36.06 | $-0.07 | -0.18% | 252 | $35.96 | $35.94 $36.06 |
| Sep 28, 2026 | $36.35 | $36.35 | $36.13 | $36.13 | $-0.34 | -0.93% | 719 | $36.35 | $36.13 $36.35 |
| Sep 25, 2026 | $36.46 | $36.46 | $36.46 | $36.46 | +$0.20 | +0.56% | 34 | $36.35 | $36.46 $36.46 |
| Sep 24, 2026 | $36.26 | $36.26 | $36.26 | $36.26 | $-0.09 | -0.24% | 23 | $36.28 | $36.26 $36.26 |
| Sep 23, 2026 | $36.35 | $36.35 | $36.35 | $36.35 | $-0.31 | -0.85% | 1,060 | $36.36 | $36.35 $36.35 |
| Sep 22, 2026 | $36.67 | $36.67 | $36.66 | $36.66 | $-0.14 | -0.38% | 1,137 | $36.67 | $36.66 $36.67 |
| Sep 21, 2026 | $36.80 | $36.80 | $36.80 | $36.80 | +$0.49 | +1.34% | 35 | $36.74 | $36.80 $36.80 |
| Sep 18, 2026 | $36.31 | $36.31 | $36.31 | $36.31 | $-0.15 | -0.40% | 222 | $36.31 | $36.31 $36.31 |
| Sep 17, 2026 | $36.46 | $36.46 | $36.46 | $36.46 | +$0.45 | +1.24% | 15 | $36.35 | $36.46 $36.46 |
| Sep 16, 2026 | $36.37 | $36.37 | $36.01 | $36.01 | $-0.21 | -0.58% | 264 | $36.26 | $36.01 $36.37 |
| Sep 15, 2026 | $36.21 | $36.23 | $36.21 | $36.23 | $-0.11 | -0.32% | 194 | $36.22 | $36.21 $36.23 |
| Sep 14, 2026 | $36.16 | $36.39 | $36.16 | $36.34 | $-0.15 | -0.40% | 2,911 | $36.27 | $36.16 $36.39 |
| Sep 11, 2026 | $36.55 | $36.55 | $36.49 | $36.49 | +$0.43 | +1.21% | 220 | $36.53 | $36.49 $36.55 |
| Sep 10, 2026 | $36.08 | $36.11 | $36.05 | $36.05 | $-0.11 | -0.32% | 1,137 | $36.08 | $36.05 $36.11 |
| Sep 9, 2026 | $36.24 | $36.24 | $36.17 | $36.17 | $-0.19 | -0.51% | 305 | $36.24 | $36.17 $36.24 |
| Sep 8, 2026 | $36.93 | $36.93 | $36.35 | $36.35 | $-0.39 | -1.06% | 448 | $36.60 | $36.35 $36.93 |
| Sep 4, 2026 | $36.74 | $36.77 | $36.74 | $36.75 | $-0.11 | -0.31% | 4,334 | $36.75 | $36.74 $36.77 |
| Sep 3, 2026 | $36.88 | $36.88 | $36.86 | $36.86 | +$0.45 | +1.22% | 523 | $36.84 | $36.86 $36.88 |
| Sep 2, 2026 | $36.41 | $36.41 | $36.41 | $36.41 | +$0.43 | +1.19% | 347 | $36.40 | $36.41 $36.41 |
| Sep 1, 2026 | $36.18 | $36.18 | $35.99 | $35.99 | $-0.29 | -0.80% | 5,728 | $36.11 | $35.99 $36.18 |
| Aug 31, 2026 | $36.28 | $36.28 | $36.28 | $36.28 | $-0.15 | -0.41% | 20 | $36.24 | $36.28 $36.28 |
| Aug 28, 2026 | $36.45 | $36.45 | $36.43 | $36.43 | $-0.05 | -0.13% | 218 | $36.45 | $36.43 $36.45 |
| Aug 27, 2026 | $36.47 | $36.47 | $36.47 | $36.47 | +$0.24 | +0.67% | 23 | $36.47 | $36.47 $36.47 |
| Aug 26, 2026 | $35.98 | $36.27 | $35.92 | $36.23 | +$0.01 | +0.02% | 2,489 | $36.07 | $35.92 $36.27 |
| Aug 25, 2026 | $36.22 | $36.22 | $36.22 | $36.22 | +$0.13 | +0.36% | 112 | $36.16 | $36.22 $36.22 |
| Aug 24, 2026 | $36.09 | $36.09 | $36.09 | $36.09 | $-0.01 | -0.02% | 132 | $36.07 | $36.09 $36.09 |