Dark

LVDA
Nasdaq US Low Volatility Dividend Achievers Index
index

Delayed

Nov 7, 2025

1263.21USD+1.035%(+12.94)

Date (EST)	Open	High	Low	Close	Change	Change Since
2025-11-07	1,252.7838	1,263.2911	1,252.3829	1,263.2086	+1.035%	0.000%
2025-11-06	1,246.2565	1,254.1247	1,245.2945	1,250.2657	+0.064%	+1.035%
2025-11-05	1,249.9288	1,255.5710	1,245.8438	1,249.4623	-0.060%	+1.100%
2025-11-04	1,244.5814	1,250.6080	1,241.2256	1,250.2100	+0.449%	+1.040%
2025-11-03	1,247.3322	1,247.4738	1,236.2847	1,244.6252	-0.830%	+1.493%
2025-10-31	1,251.7628	1,258.5907	1,250.3172	1,255.0364	-0.447%	+0.651%
2025-10-30	1,256.5477	1,268.0386	1,255.0332	1,260.6766	+0.585%	+0.201%
2025-10-29	1,262.2225	1,264.9343	1,250.5480	1,253.3464	-1.073%	+0.787%
2025-10-28	1,280.0256	1,280.0256	1,266.9045	1,266.9424	-1.325%	-0.295%
2025-10-27	1,280.3123	1,284.0446	1,276.2079	1,283.9525	+0.223%	-1.616%
2025-10-25	1,280.9689	1,281.0996	1,280.9689	1,281.0996	+0.010%	-1.397%
2025-10-24	1,285.6345	1,286.0834	1,280.7694	1,280.9689	-0.151%	-1.386%
2025-10-23	1,290.3813	1,290.5457	1,279.1335	1,282.9008	-0.321%	-1.535%
2025-10-22	1,286.8131	1,293.2759	1,282.1349	1,287.0285	+0.168%	-1.851%
2025-10-21	1,285.8674	1,288.5339	1,282.5260	1,284.8724	-0.075%	-1.686%
2025-10-20	1,283.8355	1,287.2382	1,280.5736	1,285.8345	+0.428%	-1.760%
2025-10-17	1,274.5167	1,280.9383	1,273.2379	1,280.3583	+0.664%	-1.339%
2025-10-16	1,286.4568	1,286.6358	1,270.9301	1,271.9069	-1.006%	-0.684%
2025-10-15	1,286.1397	1,292.1505	1,277.8838	1,284.8281	-0.247%	-1.683%
2025-10-14	1,276.2254	1,288.9138	1,275.2268	1,288.0037	+0.956%	-1.925%
2025-10-13	1,274.3665	1,280.4539	1,273.0620	1,275.8025	-0.280%	-0.987%
2025-10-10	1,286.0614	1,288.9173	1,278.8252	1,279.3861	-0.223%	-1.264%
2025-10-09	1,293.1035	1,293.1112	1,280.4659	1,282.2468	-0.560%	-1.485%
2025-10-08	1,293.0410	1,293.2658	1,287.3428	1,289.4685	-0.156%	-2.036%
2025-10-07	1,287.7141	1,294.5795	1,284.7914	1,291.4772	+0.392%	-2.189%
2025-10-06	1,289.3133	1,290.3638	1,284.0677	1,286.4315	-0.375%	-1.805%
2025-10-03	1,285.4005	1,297.4644	1,285.4005	1,291.2703	+0.492%	-2.173%
2025-10-02	1,283.9437	1,288.5807	1,282.2942	1,284.9446	-0.484%	-1.692%
2025-10-01	1,285.9185	1,293.1861	1,285.2652	1,291.1963	+0.493%	-2.168%
2025-09-30	1,268.7867	1,285.4887	1,268.7523	1,284.8585	+1.165%	-1.685%
2025-09-29	1,267.2258	1,270.9976	1,262.4909	1,270.0619	+0.201%	-0.540%
2025-09-26	1,259.9147	1,267.7138	1,258.9471	1,267.5102	+1.024%	-0.339%
2025-09-25	1,268.5166	1,269.4856	1,253.1499	1,254.6588	-1.019%	+0.681%
2025-09-24	1,261.7095	1,269.3111	1,261.4823	1,267.5734	+0.250%	-0.344%
2025-09-23	1,254.1186	1,265.2608	1,253.8974	1,264.4079	+0.779%	-0.095%
2025-09-22	1,256.5546	1,257.3204	1,252.7540	1,254.6359	-0.262%	+0.683%
2025-09-19	1,259.5833	1,261.5575	1,254.7255	1,257.9296	+0.072%	+0.420%
2025-09-18	1,253.7822	1,260.3333	1,252.5738	1,257.0264	-0.110%	+0.492%
2025-09-17	1,257.5023	1,267.4149	1,256.8867	1,258.4062	+0.421%	+0.382%
2025-09-16	1,257.8826	1,260.4091	1,252.8356	1,253.1265	-0.455%	+0.805%
2025-09-15	1,269.9491	1,271.4709	1,258.3210	1,258.8520	-0.893%	+0.346%
2025-09-12	1,274.4054	1,278.4687	1,270.1991	1,270.1991	-0.633%	-0.550%
2025-09-11	1,263.4774	1,279.3830	1,263.3383	1,278.2920	+1.329%	-1.180%
2025-09-10	1,263.0868	1,266.4284	1,256.5339	1,261.5287	-0.358%	+0.133%
2025-09-09	1,264.1991	1,268.2304	1,263.1952	1,266.0639	-0.043%	-0.226%
2025-09-08	1,267.7308	1,267.7308	1,259.1851	1,266.6092	-0.479%	-0.268%
2025-09-05	1,273.6395	1,279.5148	1,267.5808	1,272.7033	-0.068%	-0.746%
2025-09-04	1,273.8904	1,276.8023	1,269.5882	1,273.5645	+0.244%	-0.813%
2025-09-03	1,270.7322	1,272.3592	1,264.1625	1,270.4603	-0.250%	-0.571%
2025-09-02	1,274.7235	1,277.9945	1,268.9052	1,273.6431	-0.215%	-0.819%
2025-08-29	1,271.9517	1,276.9442	1,271.7110	1,276.3826	+0.425%	-1.032%
2025-08-28	1,276.0640	1,276.0640	1,267.5657	1,270.9857	-0.563%	-0.612%
2025-08-27	1,277.3468	1,281.0837	1,275.6617	1,278.1829	+0.074%	-1.172%
2025-08-26	1,276.3645	1,279.0274	1,272.9095	1,277.2325	-0.064%	-1.098%
2025-08-25	1,292.2865	1,293.4877	1,276.9969	1,278.0458	-1.306%	-1.161%
2025-08-22	1,297.4499	1,303.8703	1,292.7318	1,294.9593	+0.370%	-2.452%
2025-08-21	1,292.5854	1,295.8977	1,289.4678	1,290.1846	-0.431%	-2.091%
2025-08-20	1,292.2585	1,305.3989	1,291.4949	1,295.7713	+0.715%	-2.513%
2025-08-19	1,272.6034	1,286.9166	1,271.2944	1,286.5686	+1.257%	-1.816%
2025-08-18	1,276.2313	1,278.3117	1,270.4782	1,270.5916	-0.456%	-0.581%
2025-08-15	1,276.7853	1,280.4987	1,272.5921	1,276.4078	+0.138%	-1.034%
2025-08-14	1,277.2367	1,277.5641	1,271.0033	1,274.6509	-0.472%	-0.898%
2025-08-13	1,271.5869	1,280.9025	1,270.1335	1,280.6932	+0.906%	-1.365%
2025-08-12	1,270.2580	1,270.3644	1,261.8104	1,269.1880	+0.008%	-0.471%
2025-08-11	1,271.3563	1,273.8985	1,266.0370	1,269.0829	-0.053%	-0.463%
2025-08-08	1,266.8066	1,271.8097	1,266.1699	1,269.7619	+0.368%	-0.516%
2025-08-07	1,263.4293	1,265.8017	1,257.3937	1,265.1123	+0.267%	-0.150%
2025-08-06	1,264.0703	1,267.8082	1,258.3040	1,261.7384	-0.183%	+0.117%
2025-08-05	1,267.3271	1,269.5950	1,262.8607	1,264.0454	-0.200%	-0.066%
2025-08-04	1,256.3446	1,266.8600	1,256.3446	1,266.5757	+1.000%	-0.266%
2025-08-01	1,257.2029	1,258.1671	1,247.7446	1,254.0398	+0.189%	+0.731%
2025-07-31	1,255.3929	1,264.6513	1,249.4876	1,251.6712	-0.706%	+0.922%
2025-07-30	1,268.0340	1,271.0707	1,256.8938	1,260.5718	-0.597%	+0.209%
2025-07-29	1,265.1411	1,270.8753	1,260.0127	1,268.1488	+0.187%	-0.390%
2025-07-28	1,279.0346	1,279.3435	1,264.8938	1,265.7827	-1.264%	-0.203%
2025-07-25	1,280.5832	1,285.0113	1,277.1405	1,281.9821	+0.116%	-1.464%
2025-07-24	1,281.5698	1,285.9130	1,280.0429	1,280.5017	-0.233%	-1.350%
2025-07-23	1,283.4029	1,284.9275	1,276.2968	1,283.4862	+0.209%	-1.580%
2025-07-22	1,265.4986	1,281.6190	1,264.0744	1,280.8084	+1.365%	-1.374%
2025-07-21	1,264.7162	1,271.3415	1,262.8817	1,263.5633	-0.060%	-0.028%
2025-07-18	1,266.1027	1,271.0942	1,262.3357	1,264.3195	+0.051%	-0.088%
2025-07-17	1,261.2521	1,265.8453	1,258.4070	1,263.6758	+0.158%	-0.037%
2025-07-16	1,254.9295	1,262.7087	1,252.1325	1,261.6793	+0.721%	+0.121%
2025-07-15	1,266.8703	1,267.5888	1,252.3385	1,252.6439	-1.226%	+0.843%
2025-07-14	1,261.7279	1,268.7958	1,260.4941	1,268.1911	+0.343%	-0.393%
2025-07-11	1,264.9504	1,266.8677	1,259.2720	1,263.8522	-0.657%	-0.051%
2025-07-10	1,262.5310	1,275.4862	1,262.0538	1,272.2154	+0.520%	-0.708%
2025-07-09	1,265.1818	1,266.2299	1,257.8430	1,265.6375	+0.148%	-0.192%
2025-07-08	1,260.5409	1,270.0373	1,260.0076	1,263.7677	-0.290%	-0.044%
2025-07-07	1,271.5927	1,271.8924	1,262.5930	1,267.4393	-0.387%	-0.334%
2025-07-03	1,266.9756	1,273.6158	1,264.2255	1,272.3616	+0.466%	-0.719%
2025-07-02	1,272.6894	1,272.8129	1,260.2339	1,266.4613	-0.697%	-0.257%
2025-07-01	1,265.3590	1,281.2602	1,262.8857	1,275.3537	+0.837%	-0.952%
2025-06-30	1,253.7748	1,265.9609	1,253.0142	1,264.7657	+0.725%	-0.123%
2025-06-27	1,252.3312	1,261.9413	1,251.4217	1,255.6647	+0.293%	+0.601%
2025-06-26	1,252.6907	1,256.9813	1,248.0543	1,252.0001	+0.133%	+0.895%
2025-06-25	1,259.0477	1,259.0526	1,249.6235	1,250.3371	-1.050%	+1.029%
2025-06-24	1,259.9589	1,266.5165	1,255.6773	1,263.6092	+0.343%	-0.032%
2025-06-23	1,249.6983	1,259.8447	1,247.6043	1,259.2897	+0.943%	+0.311%
2025-06-20	1,247.2978	1,253.9101	1,245.5770	1,247.5269	+0.318%	+1.257%
2025-06-18	1,245.8441	1,249.1129	1,242.5893	1,243.5687	-0.178%	+1.579%
2025-06-17	1,251.8514	1,252.6264	1,244.7265	1,245.7911	-0.852%	+1.398%
2025-06-16	1,262.5669	1,267.4908	1,252.9006	1,256.4969	-0.300%	+0.534%
2025-06-13	1,267.4440	1,271.0732	1,257.9357	1,260.2760	-0.949%	+0.233%
2025-06-12	1,260.8457	1,272.3495	1,259.8096	1,272.3479	+1.019%	-0.718%
2025-06-11	1,259.6784	1,263.1268	1,256.1713	1,259.5170	-0.093%	+0.293%
2025-06-10	1,258.3661	1,263.6919	1,254.9751	1,260.6855	+0.312%	+0.200%
2025-06-09	1,261.6930	1,262.1064	1,250.6027	1,256.7640	-0.596%	+0.513%
2025-06-06	1,262.9982	1,268.3262	1,260.0223	1,264.3003	+0.453%	-0.086%
2025-06-05	1,262.9428	1,262.9470	1,255.4462	1,258.5944	-0.252%	+0.367%
2025-06-04	1,270.8283	1,271.9538	1,261.7760	1,261.7770	-0.625%	+0.113%
2025-06-03	1,269.7432	1,271.5652	1,261.2603	1,269.7183	-0.111%	-0.513%
2025-06-02	1,264.6911	1,271.3365	1,257.1757	1,271.1316	-0.079%	-0.623%
2025-05-30	1,261.0142	1,276.0312	1,259.8493	1,272.1363	+0.762%	-0.702%
2025-05-29	1,252.6559	1,262.8546	1,250.9918	1,262.5139	+0.701%	+0.055%
2025-05-28	1,262.4840	1,265.6937	1,251.7759	1,253.7242	-0.843%	+0.756%
2025-05-27	1,257.9080	1,265.8295	1,255.6297	1,264.3825	+1.002%	-0.093%
2025-05-23	1,247.6602	1,253.9544	1,240.7931	1,251.8418	+0.328%	+0.908%
2025-05-22	1,253.1990	1,253.6854	1,240.4217	1,247.7475	-0.687%	+1.239%
2025-05-21	1,269.2538	1,270.5693	1,255.7958	1,256.3795	-1.362%	+0.544%
2025-05-20	1,271.2231	1,277.0831	1,271.2231	1,273.7280	+0.071%	-0.826%
2025-05-19	1,263.7135	1,273.0298	1,262.7591	1,272.8244	+0.536%	-0.755%
2025-05-16	1,251.2302	1,266.0794	1,248.6621	1,266.0366	+1.252%	-0.223%
2025-05-15	1,227.3115	1,250.4688	1,226.2125	1,250.3777	+2.325%	+1.026%
2025-05-14	1,234.0368	1,234.6125	1,218.5589	1,221.9615	-1.030%	+3.375%
2025-05-13	1,249.2156	1,249.2156	1,234.4679	1,234.6825	-1.329%	+2.310%
2025-05-12	1,247.9137	1,252.3855	1,243.2981	1,251.3185	+0.022%	+0.950%
2025-05-09	1,255.6188	1,257.4649	1,250.3072	1,251.0485	-0.443%	+0.972%
2025-05-08	1,264.2987	1,269.9724	1,256.1148	1,256.6143	-0.746%	+0.525%
2025-05-07	1,258.3892	1,270.5172	1,258.3892	1,266.0567	+0.670%	-0.225%
2025-05-06	1,259.9288	1,264.5793	1,254.2283	1,257.6333	-0.454%	+0.443%
2025-05-05	1,263.8801	1,266.7779	1,256.3775	1,263.3631	-0.097%	-0.012%
2025-05-02	1,262.2051	1,266.9281	1,258.1472	1,264.5871	+0.866%	-0.109%
2025-05-01	1,262.6707	1,263.7616	1,251.5180	1,253.7286	-1.162%	+0.756%
2025-04-30	1,263.4301	1,270.8458	1,247.7875	1,268.4732	+0.672%	-0.415%
2025-04-29	1,245.8645	1,261.7317	1,242.4819	1,260.0022	+0.800%	+0.254%
2025-04-28	1,248.0366	1,252.0355	1,242.4622	1,250.0039	+0.331%	+1.056%
2025-04-25	1,252.0445	1,252.0445	1,232.3085	1,245.8858	-0.391%	+1.390%
2025-04-24	1,247.0624	1,253.0304	1,240.3613	1,250.7719	-0.040%	+0.994%
2025-04-23	1,256.0568	1,263.9763	1,243.5710	1,251.2669	-0.204%	+0.954%
2025-04-22	1,238.6371	1,255.9585	1,235.7326	1,253.8242	+2.096%	+0.748%
2025-04-21	1,248.2051	1,248.3955	1,216.1516	1,228.0779	-1.777%	+2.861%
2025-04-17	1,246.9302	1,260.2155	1,241.4209	1,250.2924	+0.431%	+1.033%
2025-04-16	1,259.0747	1,263.6726	1,239.7405	1,244.9219	-0.695%	+1.469%
2025-04-15	1,264.5169	1,264.6875	1,252.8364	1,253.6370	-0.601%	+0.763%
2025-04-14	1,248.1698	1,265.6949	1,245.1084	1,261.2206	+1.448%	+0.158%
2025-04-11	1,225.2448	1,247.4764	1,216.3718	1,243.2156	+1.486%	+1.608%
2025-04-10	1,230.2760	1,234.4284	1,198.3568	1,225.0107	-0.968%	+3.118%
2025-04-09	1,183.1854	1,239.5707	1,172.4268	1,236.9833	+3.678%	+2.120%
2025-04-08	1,222.9241	1,231.6095	1,178.8006	1,193.1037	-1.071%	+5.876%
2025-04-07	1,209.3306	1,235.7516	1,182.0451	1,206.0234	-1.722%	+4.742%
2025-04-04	1,288.7163	1,289.7602	1,226.0079	1,227.1596	-5.266%	+2.938%
2025-04-03	1,300.1200	1,309.6674	1,291.4202	1,295.3775	-0.045%	-2.483%
2025-04-02	1,291.5270	1,296.8038	1,284.4523	1,295.9621	+0.088%	-2.527%
2025-04-01	1,301.0049	1,301.1881	1,290.4355	1,294.8173	-0.485%	-2.441%
2025-03-31	1,288.3044	1,306.1233	1,288.3044	1,301.1275	+1.250%	-2.914%
2025-03-28	1,290.8807	1,291.5323	1,282.5339	1,285.0668	-0.157%	-1.701%
2025-03-27	1,283.8196	1,289.4191	1,282.1299	1,287.0828	+0.517%	-1.855%
2025-03-26	1,272.7374	1,282.6758	1,272.4681	1,280.4647	+0.812%	-1.348%
2025-03-25	1,281.1577	1,281.2453	1,263.1418	1,270.1513	-0.820%	-0.547%
2025-03-24	1,278.3594	1,283.6465	1,276.3676	1,280.6494	+0.363%	-1.362%
2025-03-21	1,279.8763	1,283.8349	1,272.0488	1,276.0137	-0.519%	-1.004%
2025-03-20	1,282.5568	1,284.8969	1,278.3082	1,282.6673	+0.001%	-1.517%
2025-03-19	1,283.6519	1,285.5778	1,275.9046	1,282.6504	-0.255%	-1.516%
2025-03-18	1,288.3573	1,290.6178	1,282.9939	1,285.9269	-0.256%	-1.767%
2025-03-17	1,276.4495	1,292.7742	1,276.0252	1,289.2277	+1.003%	-2.018%
2025-03-14	1,264.6864	1,277.9423	1,261.1731	1,276.4235	+0.775%	-1.035%
2025-03-13	1,266.4916	1,275.2111	1,264.3772	1,266.6096	+0.149%	-0.269%
2025-03-12	1,275.1445	1,275.4136	1,261.6896	1,264.7286	-1.504%	-0.120%
2025-03-11	1,303.6276	1,303.9054	1,281.3132	1,284.0466	-1.532%	-1.623%
2025-03-10	1,298.1997	1,324.8151	1,298.0310	1,304.0202	+0.461%	-3.130%
2025-03-07	1,278.7832	1,303.0648	1,278.2024	1,298.0317	+1.321%	-2.683%
2025-03-06	1,279.5700	1,283.4710	1,269.0703	1,281.1087	-0.069%	-1.397%
2025-03-05	1,274.6251	1,286.6780	1,274.3820	1,281.9871	+0.145%	-1.465%
2025-03-04	1,301.0764	1,306.7567	1,279.5491	1,280.1303	-1.293%	-1.322%
2025-03-03	1,282.7408	1,297.0675	1,282.4681	1,296.8991	+1.022%	-2.598%
2025-02-28	1,277.0440	1,284.7036	1,268.2661	1,283.7787	+1.194%	-1.602%
2025-02-27	1,264.1194	1,274.8016	1,262.3354	1,268.6354	+0.198%	-0.428%
2025-02-26	1,276.9167	1,276.9167	1,264.0629	1,266.1260	-1.168%	-0.230%
2025-02-25	1,276.5391	1,282.5760	1,272.2109	1,281.0839	+0.730%	-1.395%
2025-02-24	1,261.4101	1,276.2625	1,260.5564	1,271.8011	+0.805%	-0.676%
2025-02-21	1,250.7272	1,263.8752	1,248.5708	1,261.6437	+0.726%	+0.124%
2025-02-20	1,243.7862	1,253.0544	1,241.1064	1,252.5446	+0.451%	+0.851%
2025-02-19	1,236.7136	1,247.4637	1,235.0844	1,246.9217	+0.901%	+1.306%
2025-02-18	1,230.3886	1,236.0851	1,225.7668	1,235.7843	+0.158%	+2.219%
2025-02-14	1,244.5287	1,246.2314	1,233.5928	1,233.8314	-0.856%	+2.381%
2025-02-13	1,239.5264	1,245.3618	1,234.1988	1,244.4888	+0.522%	+1.504%
2025-02-12	1,232.6179	1,239.0929	1,231.0592	1,238.0322	-0.285%	+2.034%
2025-02-11	1,231.4194	1,241.9451	1,229.7969	1,241.5727	+0.677%	+1.743%
2025-02-10	1,231.4970	1,233.3666	1,224.2740	1,233.2182	+0.193%	+2.432%
2025-02-07	1,232.3812	1,235.2965	1,228.7442	1,230.8391	-0.132%	+2.630%
2025-02-06	1,240.6974	1,241.8747	1,229.2261	1,232.4704	-0.399%	+2.494%
2025-02-05	1,231.3209	1,238.0802	1,227.2019	1,237.4057	+0.914%	+2.085%
2025-02-04	1,227.9631	1,230.5463	1,223.5685	1,226.2018	-0.718%	+3.018%
2025-02-03	1,225.4443	1,238.4837	1,221.3171	1,235.0638	+0.382%	+2.279%
2025-01-31	1,233.6890	1,238.0686	1,229.5363	1,230.3678	-0.596%	+2.669%
2025-01-30	1,237.7472	1,237.7472	1,237.7472	1,237.7472	+0.832%	+2.057%
2025-01-29	1,234.2889	1,237.2905	1,227.2604	1,227.5327	-0.531%	+2.906%
2025-01-28	1,248.8410	1,250.8249	1,232.6972	1,234.0857	-1.491%	+2.360%
2025-01-27	1,231.6577	1,254.0292	1,231.6577	1,252.7631	+2.455%	+0.834%
2025-01-24	1,214.8924	1,224.0011	1,214.8924	1,222.7465	+0.449%	+3.309%
2025-01-23	1,213.5547	1,217.8409	1,208.2752	1,217.2795	+0.497%	+3.773%
2025-01-22	1,221.2343	1,221.2343	1,210.7937	1,211.2600	-1.055%	+4.289%
2025-01-21	1,218.8262	1,228.1291	1,218.8262	1,224.1779	+0.396%	+3.188%
2025-01-17	1,214.1244	1,219.8900	1,212.5897	1,219.3532	+0.519%	+3.597%
2025-01-16	1,195.4865	1,213.4346	1,194.1633	1,213.0632	+1.375%	+4.134%
2025-01-15	1,202.0446	1,205.6048	1,194.0652	1,196.6092	+0.211%	+5.566%
2025-01-14	1,187.8034	1,194.8285	1,184.7900	1,194.0899	+0.614%	+5.788%
2025-01-13	1,180.6547	1,188.1229	1,177.9639	1,186.8072	+0.616%	+6.438%
2025-01-10	1,190.2067	1,194.8150	1,178.7489	1,179.5466	-1.612%	+7.093%
2025-01-08	1,193.4076	1,198.9939	1,185.4879	1,198.8690	+0.369%	+5.367%
2025-01-07	1,196.0978	1,205.0992	1,192.0705	1,194.4598	+0.105%	+5.756%
2025-01-06	1,201.6118	1,204.2111	1,191.4188	1,193.2060	-0.954%	+5.867%
2025-01-03	1,201.8364	1,208.0066	1,198.3011	1,204.7015	+0.474%	+4.857%
2025-01-02	1,210.2904	1,211.6454	1,196.3161	1,199.0187	-0.397%	+5.354%
2024-12-31	1,201.9162	1,207.0857	1,197.8040	1,203.7998	+0.255%	+4.935%
2024-12-30	1,205.7565	1,205.7565	1,195.1697	1,200.7351	-0.887%	+5.203%
2024-12-27	1,209.2606	1,218.5008	1,207.9015	1,211.4823	-0.337%	+4.270%
2024-12-26	1,210.1019	1,217.5826	1,210.1019	1,215.5823	-0.021%	+3.918%
2024-12-24	1,207.1995	1,215.8487	1,206.8391	1,215.8320	+0.527%	+3.897%
2024-12-23	1,205.4304	1,210.2421	1,198.7187	1,209.4574	+0.107%	+4.444%
2024-12-20	1,195.2733	1,214.3593	1,194.4614	1,208.1691	+1.113%	+4.556%
2024-12-19	1,196.6689	1,204.6956	1,194.7423	1,194.8753	-0.267%	+5.719%
2024-12-18	1,215.0767	1,219.5329	1,197.4854	1,198.0770	-1.718%	+5.436%
2024-12-17	1,217.9918	1,225.6878	1,216.2052	1,219.0164	-0.344%	+3.625%
2024-12-16	1,235.1450	1,238.2059	1,222.8111	1,223.2203	-0.952%	+3.269%
2024-12-13	1,234.9668	1,240.1312	1,230.8115	1,234.9766	-0.079%	+2.286%
2024-12-12	1,239.8723	1,242.4489	1,233.9804	1,235.9518	+0.093%	+2.205%
2024-12-11	1,245.7515	1,246.7951	1,233.5049	1,234.8091	-0.941%	+2.300%
2024-12-10	1,252.0844	1,252.0844	1,241.1529	1,246.5425	-0.628%	+1.337%
2024-12-09	1,261.4010	1,262.7540	1,253.4943	1,254.4261	-0.679%	+0.700%
2024-12-06	1,272.7669	1,274.9792	1,261.9301	1,263.0012	-0.814%	+0.016%
2024-12-05	1,274.0939	1,276.5342	1,272.0505	1,273.3658	-0.140%	-0.798%
2024-12-04	1,278.7502	1,280.4889	1,273.0559	1,275.1507	-0.540%	-0.937%
2024-12-03	1,285.3604	1,285.3647	1,281.9239	1,282.0772	-0.628%	-1.472%
2024-12-02	1,300.2794	1,300.2794	1,285.8630	1,290.1818	-0.821%	-2.091%
2024-11-29	1,300.3920	1,305.2191	1,300.3486	1,300.8586	-0.057%	-2.894%
2024-11-27	1,300.0776	1,309.3052	1,300.0730	1,301.5960	+0.405%	-2.949%
2024-11-26	1,291.6106	1,297.0675	1,285.4778	1,296.3464	+0.431%	-2.556%
2024-11-25	1,287.1195	1,293.6989	1,285.4189	1,290.7868	+0.589%	-2.137%
2024-11-22	1,281.9071	1,286.5130	1,281.1653	1,283.2330	+0.370%	-1.560%
2024-11-21	1,266.2063	1,279.2784	1,261.3030	1,278.4997	+1.089%	-1.196%
2024-11-20	1,260.0113	1,266.0860	1,256.2973	1,264.7326	+0.428%	-0.121%
2024-11-19	1,257.5413	1,261.6110	1,250.7002	1,259.3475	-0.255%	+0.307%
2024-11-18	1,254.2134	1,264.6385	1,254.0665	1,262.5723	+0.484%	+0.050%
2024-11-15	1,254.2934	1,257.0652	1,250.4370	1,256.4929	+0.012%	+0.534%
2024-11-14	1,265.8744	1,265.8744	1,255.3922	1,256.3421	-0.916%	+0.547%
2024-11-13	1,267.1436	1,269.6982	1,265.4230	1,267.9556	+0.159%	-0.374%
2024-11-12	1,272.7305	1,274.8853	1,265.4789	1,265.9380	-0.525%	-0.216%
2024-11-11	1,275.7459	1,284.0049	1,271.8806	1,272.6253	-0.225%	-0.740%
2024-11-08	1,265.8217	1,278.7312	1,263.2637	1,275.4962	+1.091%	-0.963%
2024-11-07	1,265.0929	1,266.2972	1,261.3027	1,261.7339	-0.146%	+0.117%
2024-11-06	1,268.5358	1,268.7505	1,256.5416	1,263.5798	+0.118%	-0.029%
2024-11-05	1,250.3541	1,262.2215	1,248.1313	1,262.0930	+0.754%	+0.088%
2024-11-04	1,258.4377	1,259.1990	1,247.3690	1,252.6498	-0.297%	+0.843%
2024-11-01	1,261.4491	1,267.5881	1,255.2993	1,256.3856	-0.152%	+0.543%
2024-10-31	1,258.3717	1,267.5882	1,258.0855	1,258.2936	-0.031%	+0.391%
2024-10-30	1,256.9582	1,261.6363	1,256.9582	1,258.6869	+0.078%	+0.359%
2024-10-29	1,264.3621	1,268.0848	1,257.6774	1,257.7060	-0.889%	+0.438%
2024-10-28	1,270.5184	1,273.7559	1,268.9319	1,268.9935	+0.312%	-0.456%
2024-10-25	1,281.9207	1,282.4427	1,264.1757	1,265.0517	-1.066%	-0.146%
2024-10-24	1,285.8613	1,287.0813	1,278.2909	1,278.6875	-0.538%	-1.211%
2024-10-23	1,279.7128	1,285.7873	1,278.2286	1,285.6033	+0.204%	-1.742%
2024-10-22	1,278.8119	1,285.2605	1,275.2172	1,282.9814	-0.022%	-1.541%
2024-10-21	1,294.8003	1,296.6643	1,282.1566	1,283.2657	-1.043%	-1.563%
2024-10-18	1,294.0990	1,297.6215	1,288.7643	1,296.7973	+0.244%	-2.590%
2024-10-17	1,298.9013	1,299.1396	1,290.6793	1,293.6413	-0.220%	-2.352%
2024-10-16	1,287.1585	1,298.1788	1,286.4800	1,296.4928	+0.601%	-2.567%
2024-10-15	1,288.3341	1,303.0510	1,286.1600	1,288.7531	+0.265%	-1.982%
2024-10-14	1,276.0421	1,286.5882	1,274.6590	1,285.3508	+0.775%	-1.723%
2024-10-11	1,270.5969	1,275.7919	1,270.2161	1,275.4654	+0.640%	-0.961%
2024-10-10	1,277.8790	1,279.7379	1,265.3215	1,267.3544	-0.544%	-0.327%
2024-10-09	1,266.2943	1,276.7949	1,265.7079	1,274.2823	+0.528%	-0.869%
2024-10-08	1,263.7651	1,268.9761	1,262.0192	1,267.5938	+0.667%	-0.346%
2024-10-07	1,271.9480	1,271.9709	1,256.5830	1,259.1976	-1.327%	+0.319%
2024-10-05	1,276.1255	1,276.1255	1,276.1255	1,276.1255	0.000%	-1.012%
2024-10-04	1,272.7675	1,276.7579	1,269.7621	1,276.1255	-0.165%	-1.012%
2024-10-03	1,287.1289	1,287.2872	1,276.2105	1,278.2401	-0.767%	-1.176%
2024-10-02	1,288.7988	1,289.5427	1,281.8500	1,288.1211	-0.475%	-1.934%
2024-10-01	1,296.6140	1,298.6625	1,290.3908	1,294.2732	-0.093%	-2.400%
2024-09-30	1,293.4459	1,296.0574	1,286.3095	1,295.4753	+0.350%	-2.491%
2024-09-27	1,287.3745	1,297.5920	1,287.3585	1,290.9539	+0.497%	-2.149%
2024-09-26	1,281.5762	1,291.2904	1,281.2832	1,284.5733	-0.029%	-1.663%
2024-09-25	1,296.2019	1,296.6698	1,283.7607	1,284.9484	-0.460%	-1.692%
2024-09-24	1,290.9914	1,297.8061	1,288.6008	1,290.8885	-0.350%	-2.144%
2024-09-23	1,291.1737	1,297.6991	1,288.7790	1,295.4240	+0.489%	-2.487%
2024-09-20	1,285.2117	1,289.7719	1,283.1080	1,289.1221	+0.229%	-2.010%
2024-09-19	1,293.9009	1,293.9675	1,283.2704	1,286.1769	-0.444%	-1.786%
2024-09-18	1,298.5430	1,302.1799	1,289.5565	1,291.9115	-0.619%	-2.222%
2024-09-17	1,307.6931	1,309.0146	1,297.3830	1,299.9583	-0.751%	-2.827%
2024-09-16	1,309.1965	1,314.1534	1,307.4929	1,309.8001	+0.517%	-3.557%
2024-09-13	1,296.2440	1,303.3982	1,294.1365	1,303.0659	+0.559%	-3.059%
2024-09-12	1,291.7940	1,296.9622	1,285.5848	1,295.8269	+0.222%	-2.517%
2024-09-11	1,301.2875	1,301.2875	1,279.4561	1,292.9607	-0.985%	-2.301%
2024-09-10	1,304.7748	1,307.6880	1,301.8362	1,305.8285	+0.195%	-3.264%
2024-09-09	1,292.4408	1,306.2675	1,290.4465	1,303.2837	+0.962%	-3.075%
2024-09-06	1,297.4724	1,301.8131	1,290.4482	1,290.8673	-0.419%	-2.143%
2024-09-05	1,309.1250	1,309.6539	1,290.8972	1,296.3025	-0.720%	-2.553%
2024-09-04	1,304.4970	1,312.2509	1,297.5100	1,305.6980	+0.389%	-3.254%
2024-09-03	1,290.3994	1,305.1524	1,290.1518	1,300.6380	+0.679%	-2.878%
2024-08-30	1,284.7331	1,292.6020	1,280.4668	1,291.8669	+0.659%	-2.218%
2024-08-29	1,282.2042	1,285.4018	1,274.8063	1,283.4054	+0.257%	-1.574%
2024-08-28	1,280.0794	1,287.2400	1,276.2605	1,280.1196	+0.148%	-1.321%
2024-08-27	1,279.4016	1,281.6148	1,275.0126	1,278.2268	+0.014%	-1.175%
2024-08-26	1,276.7287	1,284.9193	1,276.5714	1,278.0509	+0.304%	-1.161%
2024-08-23	1,273.7052	1,274.7748	1,268.3124	1,274.1822	+0.274%	-0.861%
2024-08-22	1,271.9971	1,273.2996	1,264.3384	1,270.6953	+0.069%	-0.589%
2024-08-21	1,267.1054	1,269.9741	1,265.2113	1,269.8151	+0.389%	-0.520%
2024-08-20	1,264.9799	1,267.5663	1,263.1819	1,264.8900	+0.019%	-0.133%
2024-08-19	1,258.4993	1,265.0109	1,258.4993	1,264.6502	+0.525%	-0.114%
2024-08-16	1,255.4055	1,259.1348	1,251.9310	1,258.0484	+0.295%	+0.410%
2024-08-15	1,256.6916	1,258.0000	1,249.1501	1,254.3511	+0.021%	+0.706%
2024-08-14	1,246.0415	1,256.7683	1,245.8612	1,254.0837	+0.479%	+0.728%
2024-08-13	1,244.1625	1,248.6757	1,240.7011	1,248.0993	+0.577%	+1.211%
2024-08-12	1,245.5452	1,245.5452	1,237.3603	1,240.9356	-0.392%	+1.795%
2024-08-09	1,245.6858	1,247.2659	1,236.7546	1,245.8210	-0.036%	+1.396%
2024-08-08	1,238.9354	1,248.8658	1,236.0225	1,246.2681	+0.271%	+1.359%
2024-08-07	1,244.4930	1,258.7047	1,242.2933	1,242.8941	+0.082%	+1.634%
2024-08-06	1,237.8883	1,255.0680	1,237.7210	1,241.8778	+0.439%	+1.718%
2024-08-05	1,267.1243	1,267.5898	1,233.2732	1,236.4541	-2.420%	+2.164%
2024-08-02	1,265.8527	1,274.8915	1,247.8568	1,267.1142	+0.724%	-0.308%
2024-08-01	1,246.5891	1,258.6918	1,241.5618	1,258.0006	+1.250%	+0.414%
2024-07-31	1,247.0319	1,248.1525	1,237.4840	1,242.4658	-0.317%	+1.669%
2024-07-30	1,237.2165	1,248.2564	1,234.1625	1,246.4221	+0.653%	+1.347%
2024-07-29	1,234.9368	1,241.5143	1,230.1547	1,238.3418	+0.249%	+2.008%
2024-07-26	1,219.7833	1,238.0188	1,219.7833	1,235.2634	+1.527%	+2.262%
2024-07-25	1,224.5162	1,239.8122	1,216.6904	1,216.6905	-0.449%	+3.823%
2024-07-24	1,215.0592	1,224.1061	1,211.2740	1,222.1739	+0.822%	+3.358%
2024-07-23	1,219.3782	1,219.6054	1,211.4312	1,212.2053	-0.509%	+4.207%
2024-07-22	1,216.6187	1,218.7009	1,211.8535	1,218.4091	+0.275%	+3.677%
2024-07-19	1,224.8744	1,224.8744	1,212.6314	1,215.0731	-0.393%	+3.962%
2024-07-18	1,222.3511	1,236.6031	1,219.4762	1,219.8629	-0.720%	+3.553%
2024-07-17	1,212.6663	1,231.0378	1,212.6663	1,228.7066	+1.477%	+2.808%
2024-07-16	1,199.8902	1,210.8925	1,199.2923	1,210.8222	+1.258%	+4.327%
2024-07-15	1,202.5995	1,203.3345	1,194.9266	1,195.7777	-0.585%	+5.639%
2024-07-12	1,200.7392	1,208.3626	1,199.5832	1,202.8124	+0.573%	+5.021%
2024-07-11	1,185.2775	1,197.6993	1,184.8935	1,195.9559	+1.037%	+5.623%
2024-07-10	1,175.5200	1,183.9612	1,173.4917	1,183.6842	+0.885%	+6.718%
2024-07-09	1,174.9006	1,177.9148	1,169.3773	1,173.3044	-0.123%	+7.662%
2024-07-08	1,176.2823	1,179.1237	1,172.4114	1,174.7449	-0.111%	+7.530%
2024-07-05	1,170.8435	1,176.7370	1,165.3227	1,176.0511	+0.490%	+7.411%
2024-07-03	1,172.5643	1,174.9088	1,168.9825	1,170.3131	-0.217%	+7.938%
2024-07-02	1,170.7127	1,173.0697	1,168.7996	1,172.8552	+0.148%	+7.704%
2024-07-01	1,182.1550	1,189.3701	1,169.1521	1,171.1229	-0.656%	+7.863%
2024-06-28	1,182.5609	1,185.8346	1,175.0607	1,178.8524	-0.348%	+7.156%
2024-06-27	1,183.0000	1,184.5671	1,177.3944	1,182.9673	-0.058%	+6.783%
2024-06-26	1,182.5991	1,185.2128	1,180.4783	1,183.6585	-0.413%	+6.721%
2024-06-25	1,198.8520	1,199.7092	1,187.3682	1,188.5709	-0.919%	+6.280%
2024-06-24	1,191.9660	1,202.5956	1,190.2708	1,199.6003	+0.886%	+5.302%
2024-06-21	1,190.6395	1,193.6791	1,185.1363	1,189.0673	+0.046%	+6.235%
2024-06-20	1,183.2648	1,190.3018	1,182.0586	1,188.5171	+0.337%	+6.284%
2024-06-18	1,181.0192	1,185.8025	1,179.2543	1,184.5281	+0.242%	+6.642%
2024-06-17	1,175.2460	1,184.8256	1,172.9577	1,181.6635	+0.140%	+6.901%
2024-06-14	1,176.4530	1,180.1337	1,172.2664	1,180.0057	-0.157%	+7.051%
2024-06-13	1,179.6362	1,182.7715	1,172.6826	1,181.8671	+0.093%	+6.882%
2024-06-12	1,192.2330	1,192.2549	1,179.4651	1,180.7643	-0.526%	+6.982%
2024-06-11	1,186.2965	1,187.5085	1,181.7585	1,187.0131	-0.345%	+6.419%
2024-06-10	1,188.6650	1,192.3563	1,183.6942	1,191.1258	+0.016%	+6.052%
2024-06-07	1,191.0558	1,198.1803	1,190.1168	1,190.9303	-0.305%	+6.069%
2024-06-06	1,193.2929	1,199.0030	1,190.8320	1,194.5761	+0.036%	+5.745%
2024-06-05	1,197.9349	1,197.9676	1,188.3491	1,194.1482	-0.332%	+5.783%
2024-06-04	1,189.8995	1,200.9424	1,188.6416	1,198.1264	+0.594%	+5.432%
2024-06-03	1,188.9427	1,196.5160	1,185.7283	1,191.0483	-0.084%	+6.059%
2024-05-31	1,170.5426	1,192.8528	1,170.2938	1,192.0465	+1.987%	+5.970%
2024-05-30	1,162.8750	1,169.7260	1,159.7429	1,168.8270	+0.637%	+8.075%
2024-05-29	1,165.7325	1,165.7918	1,160.8922	1,161.4267	-0.875%	+8.764%
2024-05-28	1,180.2595	1,181.9081	1,169.5176	1,171.6806	-1.009%	+7.812%
2024-05-24	1,187.0327	1,188.3019	1,182.3711	1,183.6218	-0.101%	+6.724%
2024-05-23	1,197.6902	1,197.6902	1,184.2590	1,184.8215	-1.542%	+6.616%
2024-05-22	1,202.8412	1,208.7186	1,201.6526	1,203.3717	-0.268%	+4.972%

.dark-mode .WCtYQY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WCtYQY{ color: #333333; background-color: white; border: 2px solid #333333; }LVDANasdaq US Low Volatility Dividend Achievers Indexindex

LVDA
Nasdaq US Low Volatility Dividend Achievers Index
index