Dark

LVDAT
Nasdaq US Low Volatility Dividend Achievers Total Return Index
index

Delayed

Nov 7, 2025

1445.23USD+1.064%(+15.22)

Date (EST)	Open	High	Low	Close	Change	Change Since
2025-11-07	1,433.3070	1,445.3249	1,432.8485	1,445.2305	+1.064%	0.000%
2025-11-06	1,425.4262	1,434.4253	1,424.3259	1,430.0116	+0.068%	+1.064%
2025-11-05	1,429.5772	1,436.0301	1,424.9051	1,429.0436	-0.057%	+1.133%
2025-11-04	1,423.4176	1,430.3102	1,419.5796	1,429.8549	+0.449%	+1.075%
2025-11-03	1,426.5637	1,426.7256	1,413.9288	1,423.4677	-0.830%	+1.529%
2025-10-31	1,431.6315	1,439.4393	1,429.9784	1,435.3750	-0.432%	+0.687%
2025-10-30	1,436.8789	1,450.0190	1,435.1471	1,441.6004	+0.585%	+0.252%
2025-10-29	1,443.3681	1,446.4692	1,430.0182	1,433.2183	-1.073%	+0.838%
2025-10-28	1,463.7262	1,463.7262	1,448.7221	1,448.7654	-1.325%	-0.244%
2025-10-27	1,464.0540	1,468.3221	1,459.3606	1,468.2167	+0.223%	-1.566%
2025-10-25	1,464.8050	1,464.9544	1,464.8050	1,464.9544	+0.010%	-1.346%
2025-10-24	1,470.1393	1,470.6525	1,464.5768	1,464.8050	-0.136%	-1.336%
2025-10-23	1,475.3498	1,475.5378	1,462.4897	1,466.7971	-0.321%	-1.470%
2025-10-22	1,471.2701	1,478.6594	1,465.9214	1,471.5164	+0.168%	-1.786%
2025-10-21	1,470.1889	1,473.2377	1,466.3686	1,469.0513	-0.075%	-1.622%
2025-10-20	1,467.8658	1,471.7563	1,464.1363	1,470.1513	+0.428%	-1.695%
2025-10-17	1,457.2120	1,464.5532	1,455.7501	1,463.8902	+0.677%	-1.275%
2025-10-16	1,470.6820	1,470.8868	1,452.9319	1,454.0486	-1.006%	-0.606%
2025-10-15	1,470.3193	1,477.1895	1,460.8829	1,468.8202	-0.227%	-1.606%
2025-10-14	1,458.6984	1,473.2009	1,457.5570	1,472.1607	+0.956%	-1.829%
2025-10-13	1,456.5737	1,463.5314	1,455.0827	1,458.2150	-0.280%	-0.890%
2025-10-10	1,469.9385	1,473.2017	1,461.6700	1,462.3110	-0.194%	-1.168%
2025-10-09	1,477.5579	1,477.5666	1,463.1176	1,465.1524	-0.560%	-1.360%
2025-10-08	1,477.4865	1,477.7432	1,470.9754	1,473.4043	-0.156%	-1.912%
2025-10-07	1,471.3997	1,479.2444	1,468.0601	1,475.6995	+0.392%	-2.065%
2025-10-06	1,473.2270	1,474.4273	1,467.2331	1,469.9342	-0.375%	-1.681%
2025-10-03	1,468.7590	1,482.5377	1,468.7590	1,475.4632	+0.537%	-2.049%
2025-10-02	1,466.4448	1,471.7401	1,464.5611	1,467.5878	-0.468%	-1.523%
2025-10-01	1,468.4709	1,476.7669	1,467.7252	1,474.4954	+0.534%	-1.985%
2025-09-30	1,448.3275	1,467.3840	1,448.2882	1,466.6650	+1.212%	-1.461%
2025-09-29	1,445.8708	1,450.1743	1,440.4684	1,449.1066	+0.201%	-0.267%
2025-09-26	1,437.5304	1,446.4275	1,436.4267	1,446.1952	+1.041%	-0.067%
2025-09-25	1,447.0998	1,448.2053	1,429.5698	1,431.2911	-1.019%	+0.974%
2025-09-24	1,439.3344	1,448.0062	1,439.0752	1,446.0238	+0.250%	-0.055%
2025-09-23	1,430.6748	1,443.3857	1,430.4225	1,442.4127	+0.779%	+0.195%
2025-09-22	1,433.4537	1,434.3274	1,429.1182	1,431.2650	-0.262%	+0.976%
2025-09-19	1,436.9089	1,439.1610	1,431.3672	1,435.0224	+0.072%	+0.711%
2025-09-18	1,430.2911	1,437.7645	1,428.9126	1,433.9920	-0.110%	+0.784%
2025-09-17	1,434.5349	1,445.8431	1,433.8326	1,435.5661	+0.421%	+0.673%
2025-09-16	1,434.9681	1,437.8498	1,429.2113	1,429.5431	-0.442%	+1.097%
2025-09-15	1,448.5386	1,450.2730	1,435.2862	1,435.8914	-0.811%	+0.650%
2025-09-12	1,452.4231	1,457.0535	1,447.6300	1,447.6300	-0.620%	-0.166%
2025-09-11	1,439.7816	1,457.9066	1,439.6231	1,456.6633	+1.329%	-0.785%
2025-09-10	1,439.3363	1,443.1440	1,431.8695	1,437.5610	-0.352%	+0.534%
2025-09-09	1,440.5153	1,445.1081	1,439.3715	1,442.6398	-0.029%	+0.180%
2025-09-08	1,444.3415	1,444.3415	1,434.6060	1,443.0637	-0.470%	+0.150%
2025-09-05	1,450.9494	1,457.6397	1,444.0502	1,449.8833	-0.025%	-0.321%
2025-09-04	1,450.6108	1,453.9267	1,445.7118	1,450.2397	+0.244%	-0.345%
2025-09-03	1,447.0144	1,448.8672	1,439.5335	1,446.7049	-0.250%	-0.102%
2025-09-02	1,451.5593	1,455.2833	1,444.9350	1,450.3292	-0.196%	-0.352%
2025-08-29	1,448.1342	1,453.8176	1,447.8601	1,453.1782	+0.436%	-0.547%
2025-08-28	1,452.6483	1,452.6483	1,442.9750	1,446.8679	-0.552%	-0.113%
2025-08-27	1,453.9525	1,458.2061	1,452.0344	1,454.9043	+0.074%	-0.665%
2025-08-26	1,452.8346	1,455.8652	1,448.9025	1,453.8224	-0.046%	-0.591%
2025-08-25	1,470.6988	1,472.0660	1,453.2984	1,454.4921	-1.306%	-0.637%
2025-08-22	1,476.5747	1,483.8806	1,471.2060	1,473.7407	+0.383%	-1.935%
2025-08-21	1,470.8544	1,474.6236	1,467.3068	1,468.1226	-0.431%	-1.559%
2025-08-20	1,470.4824	1,485.4351	1,469.6136	1,474.4798	+0.715%	-1.984%
2025-08-19	1,448.1165	1,464.4038	1,446.6271	1,464.0078	+1.257%	-1.283%
2025-08-18	1,452.2438	1,454.6106	1,445.6984	1,445.8274	-0.439%	-0.041%
2025-08-15	1,452.6245	1,456.8475	1,447.8560	1,452.1953	+0.183%	-0.480%
2025-08-14	1,452.4789	1,452.8512	1,445.3918	1,449.5390	-0.450%	-0.297%
2025-08-13	1,445.7449	1,456.3334	1,444.0929	1,456.0954	+0.936%	-0.746%
2025-08-12	1,443.8154	1,443.9363	1,434.2136	1,442.5992	+0.008%	+0.182%
2025-08-11	1,445.0638	1,447.9534	1,439.0178	1,442.4798	-0.053%	+0.191%
2025-08-08	1,439.8931	1,445.5788	1,439.1696	1,443.2516	+0.386%	+0.137%
2025-08-07	1,435.7905	1,438.4864	1,428.9317	1,437.7030	+0.271%	+0.524%
2025-08-06	1,436.4704	1,440.7181	1,429.9176	1,433.8204	-0.183%	+0.796%
2025-08-05	1,440.1713	1,442.7486	1,435.0959	1,436.4421	-0.200%	+0.612%
2025-08-04	1,427.6910	1,439.6406	1,427.6910	1,439.3175	+1.000%	+0.411%
2025-08-01	1,428.6659	1,429.7614	1,417.9192	1,425.0718	+0.203%	+1.415%
2025-07-31	1,426.4076	1,436.9272	1,419.6980	1,422.1790	-0.706%	+1.621%
2025-07-30	1,440.7708	1,444.2211	1,428.1130	1,432.2920	-0.597%	+0.903%
2025-07-29	1,437.4838	1,443.9991	1,431.6567	1,440.9012	+0.187%	+0.300%
2025-07-28	1,453.2699	1,453.6209	1,437.2028	1,438.2128	-1.264%	+0.488%
2025-07-25	1,455.0300	1,460.0598	1,451.1195	1,456.6189	+0.145%	-0.782%
2025-07-24	1,455.7169	1,460.6498	1,453.9827	1,454.5038	-0.224%	-0.638%
2025-07-23	1,457.6725	1,459.4040	1,449.6014	1,457.7671	+0.209%	-0.860%
2025-07-22	1,437.3370	1,455.6464	1,435.7194	1,454.7256	+1.365%	-0.653%
2025-07-21	1,436.4483	1,443.9732	1,434.3647	1,435.1388	-0.060%	+0.703%
2025-07-18	1,438.0225	1,443.6902	1,433.7452	1,435.9977	+0.079%	+0.643%
2025-07-17	1,432.1060	1,437.3215	1,428.8756	1,434.8580	+0.158%	+0.723%
2025-07-16	1,424.9270	1,433.7600	1,421.7510	1,432.5911	+0.721%	+0.882%
2025-07-15	1,438.4819	1,439.2976	1,421.9851	1,422.3318	-1.205%	+1.610%
2025-07-14	1,432.3454	1,440.3692	1,430.9448	1,439.6826	+0.343%	+0.385%
2025-07-11	1,436.0037	1,438.1803	1,429.5574	1,434.7570	-0.657%	+0.730%
2025-07-10	1,433.2601	1,447.9632	1,432.7185	1,444.2512	+0.547%	+0.068%
2025-07-09	1,435.8778	1,437.0672	1,427.5488	1,436.3949	+0.148%	+0.615%
2025-07-08	1,430.6108	1,441.3884	1,430.0055	1,434.2728	-0.290%	+0.764%
2025-07-07	1,443.1536	1,443.4938	1,432.9397	1,438.4398	-0.387%	+0.472%
2025-07-03	1,437.9154	1,445.4492	1,434.7952	1,444.0262	+0.496%	+0.083%
2025-07-02	1,443.9678	1,444.1079	1,429.8387	1,436.9029	-0.679%	+0.580%
2025-07-01	1,435.3876	1,453.4219	1,432.5825	1,446.7231	+0.856%	-0.103%
2025-06-30	1,421.9753	1,435.7924	1,421.1130	1,434.4372	+0.753%	+0.752%
2025-06-27	1,419.9327	1,430.8257	1,418.9017	1,423.7112	+0.323%	+1.511%
2025-06-26	1,419.9105	1,424.7733	1,414.6557	1,419.1277	+0.144%	+1.839%
2025-06-25	1,426.9612	1,426.9668	1,416.2801	1,417.0889	-1.050%	+1.986%
2025-06-24	1,427.9939	1,435.4260	1,423.1413	1,432.1310	+0.343%	+0.915%
2025-06-23	1,416.3649	1,427.8645	1,413.9917	1,427.2354	+0.943%	+1.261%
2025-06-20	1,413.6443	1,421.1384	1,411.6940	1,413.9040	+0.318%	+2.216%
2025-06-18	1,411.9966	1,415.7015	1,408.3078	1,409.4179	-0.178%	+2.541%
2025-06-17	1,418.8043	1,419.6827	1,410.7301	1,411.9367	-0.841%	+2.358%
2025-06-16	1,430.7831	1,436.3601	1,419.8348	1,423.9080	-0.247%	+1.497%
2025-06-13	1,435.5524	1,439.6611	1,424.7880	1,427.4375	-0.902%	+1.247%
2025-06-12	1,427.4097	1,440.4332	1,426.2367	1,440.4314	+1.019%	+0.333%
2025-06-11	1,426.0882	1,429.9922	1,422.1178	1,425.9055	-0.093%	+1.355%
2025-06-10	1,424.6029	1,430.6315	1,420.7644	1,427.2283	+0.324%	+1.261%
2025-06-09	1,428.1936	1,428.6615	1,415.6435	1,422.6158	-0.567%	+1.590%
2025-06-06	1,429.2481	1,435.2747	1,425.8820	1,430.7209	+0.499%	+1.014%
2025-06-05	1,428.5322	1,428.5370	1,420.0527	1,423.6136	-0.252%	+1.518%
2025-06-04	1,437.4516	1,438.7246	1,427.2124	1,427.2136	-0.625%	+1.262%
2025-06-03	1,436.2242	1,438.2852	1,426.6292	1,436.1961	-0.111%	+0.629%
2025-06-02	1,430.5118	1,438.0264	1,422.0136	1,437.7946	-0.050%	+0.517%
2025-05-30	1,425.9380	1,442.9183	1,424.6208	1,438.5142	+0.767%	+0.467%
2025-05-29	1,416.4240	1,427.9561	1,414.5423	1,427.5708	+0.701%	+1.237%
2025-05-28	1,427.5370	1,431.1663	1,415.4289	1,417.6320	-0.843%	+1.947%
2025-05-27	1,422.3639	1,431.3195	1,419.7882	1,429.6837	+1.019%	+1.087%
2025-05-23	1,410.5415	1,417.6575	1,402.7779	1,415.2691	+0.328%	+2.117%
2025-05-22	1,416.8034	1,417.3533	1,402.3581	1,410.6402	-0.687%	+2.452%
2025-05-21	1,434.9542	1,436.4414	1,419.7393	1,420.3992	-1.362%	+1.748%
2025-05-20	1,437.1806	1,443.8056	1,437.1806	1,440.0125	+0.071%	+0.362%
2025-05-19	1,428.6923	1,439.2231	1,427.6135	1,438.9910	+0.553%	+0.434%
2025-05-16	1,414.3540	1,431.1308	1,411.4525	1,431.0824	+1.302%	+0.989%
2025-05-15	1,386.6369	1,412.7984	1,385.3953	1,412.6954	+2.333%	+2.303%
2025-05-14	1,394.1219	1,394.7721	1,376.6423	1,380.4850	-0.995%	+4.690%
2025-05-13	1,410.7711	1,410.7711	1,394.1160	1,394.3584	-1.329%	+3.648%
2025-05-12	1,409.3009	1,414.3508	1,404.0885	1,413.1459	+0.024%	+2.270%
2025-05-09	1,417.9638	1,420.0477	1,411.9679	1,412.8048	-0.401%	+2.295%
2025-05-08	1,427.1652	1,433.5697	1,417.9272	1,418.4911	-0.744%	+1.885%
2025-05-07	1,420.4642	1,434.1542	1,420.4642	1,429.1192	+0.670%	+1.127%
2025-05-06	1,422.2020	1,427.4516	1,415.7674	1,419.6109	-0.454%	+1.805%
2025-05-05	1,426.6623	1,429.9331	1,418.1936	1,426.0787	-0.093%	+1.343%
2025-05-02	1,424.7172	1,430.0478	1,420.1373	1,427.4057	+0.876%	+1.249%
2025-05-01	1,425.1037	1,426.3348	1,412.5179	1,415.0125	-1.150%	+2.136%
2025-04-30	1,425.7778	1,434.1464	1,408.1251	1,431.4689	+0.672%	+0.961%
2025-04-29	1,405.9551	1,423.8611	1,402.1378	1,421.9093	+0.800%	+1.640%
2025-04-28	1,408.4063	1,412.9190	1,402.1156	1,410.6263	+0.331%	+2.453%
2025-04-25	1,412.9292	1,412.9292	1,390.6571	1,405.9791	-0.391%	+2.792%
2025-04-24	1,407.3069	1,414.0417	1,399.7447	1,411.4931	-0.040%	+2.390%
2025-04-23	1,417.4570	1,426.3942	1,403.3668	1,412.0516	-0.204%	+2.350%
2025-04-22	1,397.7989	1,417.3461	1,394.5212	1,414.9376	+2.096%	+2.141%
2025-04-21	1,408.5923	1,408.8072	1,372.4265	1,385.8829	-1.759%	+4.282%
2025-04-17	1,406.9070	1,421.8948	1,400.6915	1,410.7000	+0.443%	+2.448%
2025-04-16	1,420.4388	1,425.6259	1,398.6266	1,404.4720	-0.695%	+2.902%
2025-04-15	1,426.5761	1,426.7685	1,413.4010	1,414.3042	-0.583%	+2.187%
2025-04-14	1,407.8704	1,427.6377	1,404.4173	1,422.5910	+1.448%	+1.591%
2025-04-11	1,382.0144	1,407.0877	1,372.0072	1,402.2823	+1.497%	+3.063%
2025-04-10	1,387.5316	1,392.2134	1,351.5427	1,381.5950	-0.940%	+4.606%
2025-04-09	1,334.0416	1,397.6160	1,321.9113	1,394.6987	+3.678%	+3.623%
2025-04-08	1,378.8470	1,388.6397	1,329.0977	1,345.2245	-1.071%	+7.434%
2025-04-07	1,363.5203	1,393.3100	1,332.7559	1,359.7915	-1.722%	+6.283%
2025-04-04	1,453.0102	1,454.1870	1,382.3243	1,383.6225	-5.242%	+4.453%
2025-04-03	1,465.5159	1,476.2770	1,455.7102	1,460.1706	-0.037%	-1.023%
2025-04-02	1,455.7088	1,461.6554	1,447.7362	1,460.7068	+0.106%	-1.060%
2025-04-01	1,466.1303	1,466.3367	1,454.2216	1,459.1586	-0.467%	-0.955%
2025-03-31	1,451.5604	1,471.6314	1,451.5604	1,466.0042	+1.279%	-1.417%
2025-03-28	1,454.0316	1,454.7653	1,444.6312	1,447.4838	-0.141%	-0.156%
2025-03-27	1,445.8562	1,452.1624	1,443.9532	1,449.5313	+0.517%	-0.297%
2025-03-26	1,433.3753	1,444.5681	1,433.0719	1,442.0779	+0.812%	+0.219%
2025-03-25	1,442.8542	1,442.9528	1,422.5712	1,430.4628	-0.786%	+1.032%
2025-03-24	1,439.2227	1,445.1751	1,436.9803	1,441.8009	+0.363%	+0.238%
2025-03-21	1,440.9305	1,445.3873	1,432.1181	1,436.5819	-0.519%	+0.602%
2025-03-20	1,443.9483	1,446.5821	1,439.1665	1,444.0728	+0.031%	+0.080%
2025-03-19	1,444.7467	1,446.9142	1,436.0271	1,443.6194	-0.255%	+0.112%
2025-03-18	1,450.0423	1,452.5861	1,444.0064	1,447.3072	-0.244%	-0.143%
2025-03-17	1,436.4714	1,454.8403	1,435.9940	1,450.8497	+1.016%	-0.387%
2025-03-14	1,423.0518	1,437.9584	1,419.1010	1,436.2505	+0.836%	+0.625%
2025-03-13	1,424.2074	1,434.0127	1,421.8297	1,424.3401	+0.149%	+1.467%
2025-03-12	1,433.9379	1,434.2405	1,418.8075	1,422.2250	-1.504%	+1.618%
2025-03-11	1,465.9680	1,466.2805	1,440.8748	1,443.9486	-1.532%	+0.089%
2025-03-10	1,459.8672	1,489.7832	1,459.6776	1,466.4095	+0.507%	-1.444%
2025-03-07	1,437.3798	1,464.6621	1,436.7272	1,459.0071	+1.360%	-0.944%
2025-03-06	1,437.7041	1,442.0872	1,425.9069	1,439.4330	-0.069%	+0.403%
2025-03-05	1,432.1482	1,445.6905	1,431.8749	1,440.4199	+0.145%	+0.334%
2025-03-04	1,461.8684	1,468.2507	1,437.6807	1,438.3337	-1.293%	+0.480%
2025-03-03	1,441.2696	1,457.3640	1,440.9633	1,457.1748	+1.040%	-0.820%
2025-02-28	1,434.6103	1,443.2142	1,424.7504	1,442.1753	+1.203%	+0.212%
2025-02-27	1,419.9531	1,431.9521	1,417.9491	1,425.0257	+0.198%	+1.418%
2025-02-26	1,434.3280	1,434.3280	1,419.8895	1,422.2070	-1.168%	+1.619%
2025-02-25	1,433.9038	1,440.6848	1,429.0420	1,439.0088	+0.730%	+0.432%
2025-02-24	1,416.9097	1,433.5930	1,415.9508	1,428.5816	+0.805%	+1.165%
2025-02-21	1,404.9099	1,419.6787	1,402.4877	1,417.1722	+0.726%	+1.980%
2025-02-20	1,397.1133	1,407.5240	1,394.1032	1,406.9514	+0.451%	+2.721%
2025-02-19	1,389.1708	1,401.2440	1,387.3411	1,400.6353	+0.919%	+3.184%
2025-02-18	1,381.8185	1,388.2131	1,376.6302	1,387.8753	+0.205%	+4.133%
2025-02-14	1,397.0415	1,398.9515	1,384.7747	1,385.0424	-0.781%	+4.346%
2025-02-13	1,390.3746	1,396.9200	1,384.3988	1,395.9408	+0.524%	+3.531%
2025-02-12	1,382.5967	1,389.8594	1,380.8483	1,388.6697	-0.285%	+4.073%
2025-02-11	1,381.2524	1,393.0587	1,379.4324	1,392.6410	+0.677%	+3.776%
2025-02-10	1,381.3397	1,383.4364	1,373.2393	1,383.2700	+0.211%	+4.479%
2025-02-07	1,382.0838	1,385.3530	1,378.0055	1,380.3546	-0.122%	+4.700%
2025-02-06	1,391.2683	1,392.5885	1,378.4049	1,382.0429	-0.399%	+4.572%
2025-02-05	1,380.7541	1,388.3335	1,376.1353	1,387.5771	+0.916%	+4.155%
2025-02-04	1,376.9531	1,379.8497	1,372.0253	1,374.9782	-0.718%	+5.109%
2025-02-03	1,374.1300	1,388.7497	1,369.5027	1,384.9154	+0.394%	+4.355%
2025-01-31	1,383.2035	1,388.1140	1,378.5477	1,379.4799	-0.596%	+4.766%
2025-01-30	1,387.7537	1,387.7537	1,387.7537	1,387.7537	+0.841%	+4.142%
2025-01-29	1,383.7574	1,387.1226	1,375.8778	1,376.1831	-0.531%	+5.017%
2025-01-28	1,400.0717	1,402.2958	1,381.9730	1,383.5296	-1.491%	+4.460%
2025-01-27	1,380.8076	1,405.8882	1,380.8076	1,404.4688	+2.455%	+2.902%
2025-01-24	1,362.0154	1,372.2233	1,362.0154	1,370.8173	+0.487%	+5.428%
2025-01-23	1,360.0013	1,364.8047	1,354.0846	1,364.1756	+0.497%	+5.942%
2025-01-22	1,368.6076	1,368.6076	1,356.9071	1,357.4296	-1.055%	+6.468%
2025-01-21	1,365.9099	1,376.3337	1,365.9099	1,371.9065	+0.412%	+5.345%
2025-01-17	1,360.4172	1,366.8774	1,358.6976	1,366.2760	+0.519%	+5.779%
2025-01-16	1,339.5335	1,359.6442	1,338.0509	1,359.2281	+1.375%	+6.327%
2025-01-15	1,346.8803	1,350.8686	1,337.9417	1,340.7915	+0.235%	+7.789%
2025-01-14	1,330.5992	1,338.4689	1,327.2237	1,337.6416	+0.614%	+8.043%
2025-01-13	1,322.5912	1,330.9572	1,319.5769	1,329.4833	+0.616%	+8.706%
2025-01-10	1,333.2883	1,338.4491	1,320.4565	1,321.3499	-1.585%	+9.375%
2025-01-08	1,336.5157	1,342.7712	1,327.6474	1,342.6312	+0.381%	+7.642%
2025-01-07	1,339.3652	1,349.4428	1,334.8565	1,337.5315	+0.125%	+8.052%
2025-01-06	1,345.2742	1,348.1839	1,333.8641	1,335.8647	-0.941%	+8.187%
2025-01-03	1,345.3547	1,352.2600	1,341.3984	1,348.5612	+0.501%	+7.168%
2025-01-02	1,354.4532	1,355.9693	1,338.8169	1,341.8410	-0.381%	+7.705%
2024-12-31	1,344.8632	1,350.6460	1,340.2630	1,346.9703	+0.281%	+7.295%
2024-12-30	1,348.8152	1,348.8152	1,336.9724	1,343.1981	-0.887%	+7.596%
2024-12-27	1,352.7359	1,363.0693	1,351.2160	1,355.2204	-0.307%	+6.642%
2024-12-26	1,353.2634	1,361.6247	1,353.2634	1,359.3890	+0.032%	+6.315%
2024-12-24	1,349.3054	1,358.9728	1,348.9026	1,358.9541	+0.527%	+6.349%
2024-12-23	1,347.3282	1,352.7062	1,339.8264	1,351.8292	+0.107%	+6.909%
2024-12-20	1,335.9754	1,357.3081	1,335.0679	1,350.3892	+1.113%	+7.023%
2024-12-19	1,337.5353	1,346.5068	1,335.3819	1,335.5306	-0.267%	+8.214%
2024-12-18	1,358.1099	1,363.0907	1,338.4479	1,339.1091	-1.718%	+7.925%
2024-12-17	1,361.3682	1,369.9702	1,359.3713	1,362.5134	-0.344%	+6.071%
2024-12-16	1,380.5361	1,383.9561	1,366.7550	1,367.2122	-0.918%	+5.706%
2024-12-13	1,379.8740	1,385.6440	1,375.2314	1,379.8849	-0.072%	+4.736%
2024-12-12	1,385.2608	1,388.1395	1,378.6781	1,380.8806	+0.093%	+4.660%
2024-12-11	1,391.8294	1,392.9954	1,378.1468	1,379.6039	-0.941%	+4.757%
2024-12-10	1,398.9035	1,398.9035	1,386.6930	1,392.7132	-0.606%	+3.771%
2024-12-09	1,408.9959	1,410.5070	1,400.1652	1,401.2059	-0.666%	+3.142%
2024-12-06	1,421.4974	1,423.9670	1,409.3995	1,410.5952	-0.770%	+2.455%
2024-12-05	1,422.3608	1,425.0845	1,420.0800	1,421.5481	-0.121%	+1.666%
2024-12-04	1,427.2848	1,429.2254	1,420.9290	1,423.2672	-0.540%	+1.543%
2024-12-03	1,434.6676	1,434.6676	1,430.8271	1,430.9983	-0.628%	+0.995%
2024-12-02	1,451.3127	1,451.3127	1,435.2246	1,440.0442	-0.803%	+0.360%
2024-11-29	1,451.1786	1,456.5640	1,451.1301	1,451.6991	-0.032%	-0.446%
2024-11-27	1,450.4678	1,460.7628	1,450.4627	1,452.1618	+0.405%	-0.477%
2024-11-26	1,441.0222	1,447.1093	1,434.1811	1,446.3049	+0.447%	-0.074%
2024-11-25	1,435.7731	1,443.1124	1,433.8760	1,439.8640	+0.589%	+0.373%
2024-11-22	1,429.9588	1,435.0962	1,429.1314	1,431.4377	+0.377%	+0.964%
2024-11-21	1,412.3438	1,426.9234	1,406.8752	1,426.0549	+1.097%	+1.345%
2024-11-20	1,405.3109	1,412.0861	1,401.1687	1,410.5767	+0.428%	+2.457%
2024-11-19	1,402.5562	1,407.0952	1,394.9262	1,404.5706	-0.255%	+2.895%
2024-11-18	1,398.8481	1,410.4709	1,398.6842	1,408.1673	+0.522%	+2.632%
2024-11-15	1,398.4002	1,401.4893	1,394.1022	1,400.8515	+0.047%	+3.168%
2024-11-14	1,410.8180	1,410.8180	1,399.1375	1,400.1959	-0.900%	+3.216%
2024-11-13	1,412.0054	1,414.8515	1,410.0884	1,412.9101	+0.176%	+2.288%
2024-11-12	1,417.9976	1,420.3981	1,409.9189	1,410.4303	-0.517%	+2.467%
2024-11-11	1,421.2376	1,430.4386	1,416.9316	1,417.7611	-0.225%	+1.938%
2024-11-08	1,410.1856	1,424.5621	1,407.3368	1,420.9594	+1.127%	+1.708%
2024-11-07	1,408.8616	1,410.2027	1,404.6408	1,405.1210	-0.144%	+2.855%
2024-11-06	1,412.6677	1,412.9068	1,399.3111	1,407.1487	+0.121%	+2.706%
2024-11-05	1,392.3827	1,405.5982	1,389.9074	1,405.4551	+0.754%	+2.830%
2024-11-04	1,401.3845	1,402.2323	1,389.0586	1,394.9392	-0.297%	+3.605%
2024-11-01	1,404.7374	1,411.5730	1,397.8898	1,399.0993	-0.141%	+3.297%
2024-10-31	1,401.1575	1,411.4195	1,400.8388	1,401.0706	-0.028%	+3.152%
2024-10-30	1,399.5389	1,404.7476	1,399.5389	1,401.4637	+0.078%	+3.123%
2024-10-29	1,407.7826	1,411.9276	1,400.3397	1,400.3716	-0.889%	+3.203%
2024-10-28	1,414.6372	1,418.2420	1,412.8708	1,412.9394	+0.312%	+2.285%
2024-10-25	1,427.3330	1,427.9142	1,407.5751	1,408.5505	-1.066%	+2.604%
2024-10-24	1,431.7206	1,433.0790	1,423.2914	1,423.7330	-0.538%	+1.510%
2024-10-23	1,424.8746	1,431.6382	1,423.2220	1,431.4333	+0.204%	+0.964%
2024-10-22	1,423.8715	1,431.0516	1,419.8690	1,428.5140	-0.022%	+1.170%
2024-10-21	1,441.6736	1,443.7490	1,427.5956	1,428.8306	-1.043%	+1.148%
2024-10-18	1,440.8934	1,444.8146	1,434.9550	1,443.8971	+0.268%	+0.092%
2024-10-17	1,445.8872	1,446.1525	1,436.7348	1,440.0320	-0.220%	+0.361%
2024-10-16	1,432.8156	1,445.0830	1,432.0603	1,443.2062	+0.601%	+0.140%
2024-10-15	1,434.1243	1,450.5029	1,431.7048	1,434.5907	+0.288%	+0.742%
2024-10-14	1,420.1124	1,431.8492	1,418.5731	1,430.4721	+0.775%	+1.032%
2024-10-11	1,414.0524	1,419.8340	1,413.6287	1,419.4706	+0.640%	+1.815%
2024-10-10	1,422.1537	1,424.2220	1,408.1819	1,410.4439	-0.518%	+2.466%
2024-10-09	1,408.9078	1,420.5898	1,408.2554	1,417.7945	+0.537%	+1.935%
2024-10-08	1,405.9559	1,411.7531	1,404.0135	1,410.2153	+0.667%	+2.483%
2024-10-07	1,415.0571	1,415.0827	1,397.9661	1,400.8744	-1.326%	+3.166%
2024-10-05	1,419.7040	1,419.7040	1,419.7040	1,419.7040	+0.015%	+1.798%
2024-10-04	1,415.7507	1,420.1878	1,412.4090	1,419.4847	-0.129%	+1.814%
2024-10-03	1,431.2062	1,431.3821	1,419.0655	1,421.3224	-0.767%	+1.682%
2024-10-02	1,433.0628	1,433.8898	1,425.3377	1,432.3094	-0.457%	+0.902%
2024-10-01	1,441.4808	1,443.7580	1,434.5630	1,438.8787	-0.083%	+0.441%
2024-09-30	1,437.8230	1,440.7255	1,429.8916	1,440.0785	+0.369%	+0.358%
2024-09-27	1,430.8041	1,442.1582	1,430.7864	1,434.7817	+0.513%	+0.728%
2024-09-26	1,424.1323	1,434.9231	1,423.8068	1,427.4615	+0.007%	+1.245%
2024-09-25	1,439.8638	1,440.3835	1,426.0437	1,427.3631	-0.460%	+1.252%
2024-09-24	1,434.0758	1,441.6458	1,431.4203	1,433.9615	-0.350%	+0.786%
2024-09-23	1,434.2783	1,441.5269	1,431.6182	1,438.9997	+0.489%	+0.433%
2024-09-20	1,427.6555	1,432.7211	1,425.3186	1,431.9994	+0.229%	+0.924%
2024-09-19	1,437.3077	1,437.3818	1,425.4991	1,428.7277	-0.444%	+1.155%
2024-09-18	1,442.4644	1,446.5044	1,432.4819	1,435.0979	-0.619%	+0.706%
2024-09-17	1,452.6286	1,454.0966	1,441.1758	1,444.0365	-0.751%	+0.083%
2024-09-16	1,454.2991	1,459.8015	1,452.4081	1,454.9691	+0.588%	-0.669%
2024-09-13	1,438.8908	1,446.8289	1,436.5525	1,446.4603	+0.602%	-0.085%
2024-09-12	1,433.3348	1,439.0692	1,426.4453	1,437.8096	+0.222%	+0.516%
2024-09-11	1,443.8685	1,443.8685	1,419.6450	1,434.6294	-0.985%	+0.739%
2024-09-10	1,447.7381	1,450.9701	1,444.4778	1,448.9071	+0.207%	-0.254%
2024-09-09	1,433.8862	1,449.2231	1,431.6741	1,445.9134	+0.981%	-0.047%
2024-09-06	1,439.1900	1,444.0031	1,431.4013	1,431.8659	-0.384%	+0.933%
2024-09-05	1,451.6086	1,452.1950	1,431.3968	1,437.3905	-0.720%	+0.545%
2024-09-04	1,446.4768	1,455.0747	1,438.7294	1,447.8085	+0.389%	-0.178%
2024-09-03	1,430.8472	1,447.2026	1,430.5728	1,442.1979	+0.700%	+0.210%
2024-08-30	1,424.2688	1,432.9909	1,419.5399	1,432.1761	+0.675%	+0.912%
2024-08-29	1,421.2367	1,424.7810	1,413.0366	1,422.5681	+0.257%	+1.593%
2024-08-28	1,418.8815	1,426.8185	1,414.6485	1,418.9260	+0.148%	+1.854%
2024-08-27	1,418.1300	1,420.5828	1,413.2658	1,416.8280	+0.029%	+2.005%
2024-08-26	1,414.9458	1,424.0231	1,414.7715	1,416.4111	+0.304%	+2.035%
2024-08-23	1,411.5950	1,412.7803	1,405.6183	1,412.1236	+0.274%	+2.344%
2024-08-22	1,409.7019	1,411.1454	1,401.2141	1,408.2592	+0.069%	+2.625%
2024-08-21	1,404.2809	1,407.4599	1,402.1818	1,407.2837	+0.397%	+2.696%
2024-08-20	1,401.8218	1,404.6880	1,399.8294	1,401.7222	+0.019%	+3.104%
2024-08-19	1,394.6412	1,401.8561	1,394.6412	1,401.4565	+0.540%	+3.123%
2024-08-16	1,391.0036	1,395.1341	1,387.1552	1,393.9308	+0.332%	+3.680%
2024-08-15	1,391.9046	1,393.3536	1,383.5530	1,389.3126	+0.037%	+4.025%
2024-08-14	1,379.8916	1,391.7670	1,379.6921	1,388.7949	+0.511%	+4.064%
2024-08-13	1,377.3755	1,382.3714	1,373.5438	1,381.7334	+0.585%	+4.595%
2024-08-12	1,378.7934	1,378.7934	1,369.7329	1,373.6907	-0.392%	+5.208%
2024-08-09	1,378.9491	1,380.6980	1,369.0643	1,379.0987	-0.017%	+4.795%
2024-08-08	1,371.2158	1,382.2065	1,367.9919	1,379.3314	+0.271%	+4.778%
2024-08-07	1,377.3668	1,393.0958	1,374.9323	1,375.5972	+0.082%	+5.062%
2024-08-06	1,370.0569	1,389.0709	1,369.8717	1,374.4723	+0.439%	+5.148%
2024-08-05	1,402.4145	1,402.9297	1,364.9491	1,368.4696	-2.420%	+5.609%
2024-08-02	1,401.0071	1,411.0109	1,381.0898	1,402.4033	+0.724%	+3.054%
2024-08-01	1,379.6882	1,393.0815	1,374.1247	1,392.3166	+1.262%	+3.800%
2024-07-31	1,380.0204	1,381.2605	1,369.4544	1,374.9674	-0.317%	+5.110%
2024-07-30	1,369.1497	1,381.3670	1,365.7701	1,379.3370	+0.653%	+4.777%
2024-07-29	1,366.6270	1,373.9058	1,361.3349	1,370.3951	+0.249%	+5.461%
2024-07-26	1,349.8606	1,370.0370	1,349.8606	1,366.9884	+1.545%	+5.724%
2024-07-25	1,354.8462	1,371.7688	1,346.1882	1,346.1884	-0.440%	+7.357%
2024-07-24	1,344.2682	1,354.2772	1,340.0805	1,352.1395	+0.822%	+6.885%
2024-07-23	1,349.0464	1,349.2978	1,340.2544	1,341.1108	-0.509%	+7.764%
2024-07-22	1,345.9935	1,348.2971	1,340.7216	1,347.9743	+0.275%	+7.215%
2024-07-19	1,355.1243	1,355.1243	1,341.5830	1,344.2835	-0.367%	+7.509%
2024-07-18	1,351.9812	1,367.7441	1,348.8015	1,349.2292	-0.717%	+7.115%
2024-07-17	1,341.2292	1,361.5484	1,341.2292	1,358.9701	+1.477%	+6.347%
2024-07-16	1,327.0986	1,339.2674	1,326.4374	1,339.1896	+1.258%	+7.918%
2024-07-15	1,330.0933	1,330.9059	1,321.6091	1,322.5501	-0.559%	+9.276%
2024-07-12	1,327.6906	1,336.1200	1,326.4124	1,329.9830	+0.573%	+8.665%
2024-07-11	1,310.5942	1,324.3294	1,310.1696	1,322.4016	+1.037%	+9.288%
2024-07-10	1,299.8070	1,309.1387	1,297.5647	1,308.8324	+0.907%	+10.421%
2024-07-09	1,298.8377	1,302.1699	1,292.7317	1,297.0731	-0.123%	+11.422%
2024-07-08	1,300.3648	1,303.5054	1,296.0863	1,298.6655	-0.095%	+11.286%
2024-07-05	1,294.1482	1,300.6601	1,288.0482	1,299.9022	+0.526%	+11.180%
2024-07-03	1,295.5937	1,298.1839	1,291.6366	1,293.1066	-0.205%	+11.764%
2024-07-02	1,293.3981	1,296.0018	1,291.2847	1,295.7648	+0.157%	+11.535%
2024-07-01	1,305.9140	1,313.8832	1,291.5521	1,293.7289	-0.640%	+11.710%
2024-06-28	1,306.1525	1,309.7671	1,297.8713	1,302.0579	-0.313%	+10.996%
2024-06-27	1,306.1878	1,307.9179	1,299.9994	1,306.1517	-0.045%	+10.648%
2024-06-26	1,305.5646	1,308.4500	1,303.2232	1,306.7341	-0.413%	+10.599%
2024-06-25	1,323.5074	1,324.4537	1,310.8295	1,312.1573	-0.919%	+10.142%
2024-06-24	1,315.9054	1,327.6402	1,314.0339	1,324.3335	+0.886%	+9.129%
2024-06-21	1,314.4405	1,317.7952	1,308.3667	1,312.7053	+0.074%	+10.096%
2024-06-20	1,305.9388	1,313.7053	1,304.6076	1,311.7356	+0.337%	+10.177%
2024-06-18	1,303.4603	1,308.7396	1,301.5125	1,307.3330	+0.242%	+10.548%
2024-06-17	1,297.0905	1,307.6605	1,294.5656	1,304.1714	+0.167%	+10.816%
2024-06-14	1,298.0847	1,302.1415	1,293.4702	1,302.0004	-0.050%	+11.001%
2024-06-13	1,300.1914	1,303.6471	1,292.5272	1,302.6503	+0.093%	+10.945%
2024-06-12	1,314.0755	1,314.0997	1,300.0028	1,301.4348	-0.526%	+11.049%
2024-06-11	1,307.5324	1,308.8682	1,302.5306	1,308.3222	-0.345%	+10.464%
2024-06-10	1,310.1434	1,314.2111	1,304.6656	1,312.8551	+0.035%	+10.083%
2024-06-07	1,312.5318	1,320.3775	1,311.4978	1,312.3936	-0.236%	+10.122%
2024-06-06	1,314.0802	1,320.3682	1,311.3701	1,315.4933	+0.036%	+9.862%
2024-06-05	1,319.1920	1,319.2280	1,308.6359	1,315.0220	-0.332%	+9.902%
2024-06-04	1,310.3432	1,322.5040	1,308.9580	1,319.4029	+0.594%	+9.537%
2024-06-03	1,309.2902	1,317.6278	1,305.7515	1,311.6083	-0.056%	+10.188%
2024-05-31	1,288.6650	1,313.2248	1,288.3912	1,312.3372	+1.994%	+10.126%
2024-05-30	1,280.1291	1,287.6709	1,276.6812	1,286.6812	+0.637%	+12.322%
2024-05-29	1,283.2747	1,283.3399	1,277.9463	1,278.5348	-0.875%	+13.038%
2024-05-28	1,299.2665	1,301.0813	1,287.4415	1,289.8226	-1.009%	+12.049%
2024-05-24	1,306.7226	1,308.1198	1,301.5910	1,302.9678	-0.101%	+10.918%
2024-05-23	1,318.4547	1,318.4547	1,303.6692	1,304.2884	-1.542%	+10.806%
2024-05-22	1,324.1252	1,330.5951	1,322.8167	1,324.7091	-0.268%	+9.098%

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

LVDAT
Nasdaq US Low Volatility Dividend Achievers Total Return Index
index