LVIG
Longview Advantage Fixed Income ETF
stockNASDAQETF
Market OpenOct 2, 2026 9:48:29 AM EDT
95.90USD+0.251%(+0.24)129
95.27Bid95.30Ask0.03SpreadLVIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 95.50 | 95.50 | 95.45 | 95.45 | -0.214% | 270 | 0.000% |
| 2026-10-01 | 95.62 | 95.68 | 95.62 | 95.66 | +0.263% | 4,718 | -0.214% |
| 2026-09-30 | 95.36 | 95.41 | 95.36 | 95.41 | -0.081% | 292 | +0.049% |
| 2026-09-29 | 95.28 | 95.49 | 95.28 | 95.49 | -0.078% | 459 | -0.032% |
| 2026-09-28 | 95.52 | 95.56 | 95.52 | 95.56 | -0.447% | 591 | -0.109% |
| 2026-09-25 | 95.69 | 96.00 | 95.69 | 95.99 | +0.235% | 14,119 | -0.555% |
| 2026-09-24 | 95.92 | 95.94 | 95.76 | 95.76 | -0.463% | 1,872 | -0.322% |
| 2026-09-23 | 96.47 | 96.47 | 96.13 | 96.21 | -0.823% | 1,060 | -0.783% |
| 2026-09-22 | 96.91 | 97.09 | 96.91 | 97.01 | +0.027% | 2,780 | -1.599% |
| 2026-09-21 | 96.92 | 97.00 | 96.91 | 96.98 | +0.259% | 1,753 | -1.573% |
| 2026-09-18 | 96.78 | 96.78 | 96.73 | 96.73 | -0.359% | 12,283 | -1.318% |
| 2026-09-17 | 97.00 | 97.08 | 97.00 | 97.08 | +0.450% | 3,753 | -1.672% |
| 2026-09-16 | 97.02 | 97.02 | 96.64 | 96.64 | -0.032% | 4,006 | -1.230% |
| 2026-09-15 | 96.72 | 96.72 | 96.63 | 96.67 | -0.055% | 1,893 | -1.262% |
| 2026-09-14 | 96.93 | 96.93 | 96.73 | 96.73 | -0.098% | 2,114 | -1.316% |
| 2026-09-11 | 96.83 | 96.84 | 96.82 | 96.82 | -0.146% | 5,867 | -1.412% |
| 2026-09-10 | 96.95 | 96.96 | 96.95 | 96.96 | -0.657% | 699 | -1.556% |
| 2026-09-09 | 97.58 | 97.67 | 97.58 | 97.61 | -0.164% | 390 | -2.203% |
| 2026-09-08 | 97.84 | 97.84 | 97.77 | 97.77 | -0.112% | 2,512 | -2.363% |
| 2026-09-04 | 97.88 | 97.88 | 97.88 | 97.88 | -0.010% | 127 | -2.473% |
| 2026-09-03 | 97.92 | 97.92 | 97.89 | 97.89 | +0.089% | 619 | -2.483% |
| 2026-09-02 | 97.78 | 97.80 | 97.76 | 97.80 | +0.037% | 654 | -2.396% |
| 2026-09-01 | 97.76 | 97.77 | 97.76 | 97.76 | -0.288% | 703 | -2.359% |
| 2026-08-31 | 98.02 | 98.06 | 98.02 | 98.04 | -0.125% | 1,032 | -2.640% |
| 2026-08-28 | 98.37 | 98.37 | 98.17 | 98.17 | -0.310% | 598 | -2.761% |
| 2026-08-27 | 98.52 | 98.52 | 98.45 | 98.47 | -0.040% | 3,160 | -3.063% |
| 2026-08-26 | 98.47 | 98.53 | 98.47 | 98.51 | -0.121% | 471 | -3.102% |
| 2026-08-25 | 98.47 | 98.64 | 98.47 | 98.63 | +0.386% | 3,773 | -3.219% |
| 2026-08-24 | 98.24 | 98.25 | 98.22 | 98.25 | +0.153% | 35,777 | -2.845% |
| 2026-08-21 | 98.06 | 98.10 | 98.06 | 98.10 | -0.110% | 4,642 | -2.696% |
| 2026-08-20 | 98.23 | 98.23 | 98.20 | 98.21 | -0.307% | 1,764 | -2.804% |
| 2026-08-19 | 98.42 | 98.51 | 98.42 | 98.51 | +0.352% | 802 | -3.102% |
| 2026-08-18 | 98.00 | 98.17 | 98.00 | 98.17 | +0.071% | 1,589 | -2.761% |
| 2026-08-17 | 98.09 | 98.10 | 98.07 | 98.09 | -0.178% | 737 | -2.691% |
| 2026-08-14 | 98.43 | 98.43 | 98.27 | 98.27 | -0.204% | 299 | -2.864% |
| 2026-08-13 | 98.49 | 98.49 | 98.47 | 98.47 | +0.278% | 112 | -3.063% |
| 2026-08-12 | 98.19 | 98.20 | 98.19 | 98.20 | +0.078% | 953 | -2.794% |
| 2026-08-11 | 98.15 | 98.15 | 98.12 | 98.12 | +0.068% | 113 | -2.718% |
| 2026-08-10 | 98.10 | 98.10 | 98.06 | 98.06 | -0.376% | 407 | -2.652% |
| 2026-08-07 | 98.32 | 98.42 | 98.32 | 98.42 | +0.214% | 1,354 | -3.018% |
| 2026-08-06 | 98.23 | 98.23 | 98.20 | 98.22 | +0.037% | 1,848 | -2.810% |
| 2026-08-05 | 98.21 | 98.22 | 98.18 | 98.18 | +0.001% | 2,756 | -2.774% |
| 2026-08-04 | 98.21 | 98.21 | 98.18 | 98.18 | +0.371% | 1,031 | -2.773% |
| 2026-08-03 | 97.82 | 97.82 | 97.80 | 97.82 | +0.218% | 3,038 | -2.413% |
| 2026-07-31 | 97.56 | 97.63 | 97.48 | 97.60 | -0.268% | 886 | -2.200% |
| 2026-07-30 | 97.86 | 97.88 | 97.83 | 97.86 | +0.094% | 8,228 | -2.463% |
| 2026-07-29 | 97.82 | 97.82 | 97.77 | 97.77 | -0.240% | 1,445 | -2.371% |
| 2026-07-28 | 98.02 | 98.02 | 98.01 | 98.01 | +0.219% | 632 | -2.605% |
| 2026-07-27 | 97.81 | 97.81 | 97.79 | 97.79 | +0.173% | 939 | -2.392% |
| 2026-07-24 | 97.66 | 97.66 | 97.63 | 97.63 | +0.092% | 31,014 | -2.223% |
| 2026-07-23 | 97.47 | 97.54 | 97.47 | 97.54 | -0.227% | 1,974 | -2.133% |
| 2026-07-22 | 97.80 | 97.83 | 97.76 | 97.76 | -0.184% | 806 | -2.355% |
| 2026-07-21 | 97.96 | 97.97 | 97.93 | 97.94 | -0.212% | 3,006 | -2.535% |
| 2026-07-20 | 98.14 | 98.14 | 98.14 | 98.14 | -0.237% | 374 | -2.741% |
| 2026-07-17 | 98.38 | 98.38 | 98.36 | 98.38 | +0.040% | 28,007 | -2.971% |
| 2026-07-16 | 98.29 | 98.36 | 98.29 | 98.34 | -0.027% | 11,296 | -2.933% |
| 2026-07-15 | 98.25 | 98.43 | 98.25 | 98.37 | +0.200% | 15,445 | -2.959% |
| 2026-07-14 | 98.06 | 98.17 | 97.39 | 98.17 | +0.320% | 730 | -2.764% |
| 2026-07-13 | 98.12 | 98.13 | 97.86 | 97.86 | -0.361% | 4,622 | -2.453% |
| 2026-07-10 | 98.26 | 98.26 | 98.18 | 98.21 | -0.110% | 6,497 | -2.805% |
| 2026-07-09 | 98.35 | 98.37 | 98.32 | 98.32 | +0.130% | 5,520 | -2.912% |
| 2026-07-08 | 98.12 | 98.22 | 98.12 | 98.19 | -0.229% | 1,235 | -2.785% |
| 2026-07-07 | 98.52 | 98.52 | 98.39 | 98.42 | -0.430% | 2,719 | -3.008% |
| 2026-07-06 | 98.74 | 98.84 | 98.74 | 98.84 | +0.055% | 1,738 | -3.425% |
| 2026-07-02 | 98.74 | 98.80 | 98.73 | 98.79 | +0.129% | 7,200 | -3.371% |
| 2026-07-01 | 98.71 | 98.73 | 98.64 | 98.66 | -0.131% | 3,729 | -3.246% |
| 2026-06-30 | 98.99 | 98.99 | 98.79 | 98.79 | -0.362% | 5,869 | -3.373% |
| 2026-06-29 | 99.09 | 99.15 | 99.05 | 99.15 | +0.060% | 762 | -3.723% |
| 2026-06-26 | 99.06 | 99.09 | 99.06 | 99.09 | +0.153% | 2,667 | -3.665% |
| 2026-06-25 | 98.99 | 98.99 | 98.94 | 98.94 | +0.064% | 5,293 | -3.518% |
| 2026-06-24 | 98.91 | 98.91 | 98.87 | 98.87 | +0.413% | 329 | -3.456% |
| 2026-06-23 | 98.47 | 98.47 | 98.47 | 98.47 | +0.110% | 955 | -3.057% |
| 2026-06-22 | 98.39 | 98.39 | 98.32 | 98.36 | -0.226% | 2,936 | -2.950% |
| 2026-06-18 | 98.73 | 98.73 | 98.58 | 98.58 | +0.266% | 422 | -3.170% |
| 2026-06-17 | 98.76 | 98.83 | 98.32 | 98.32 | -0.462% | 944 | -2.912% |
| 2026-06-16 | 98.70 | 98.84 | 98.70 | 98.77 | +0.144% | 1,492 | -3.360% |
| 2026-06-15 | 98.71 | 98.72 | 98.62 | 98.63 | +0.093% | 1,377 | -3.221% |
| 2026-06-12 | 98.41 | 98.58 | 98.41 | 98.54 | -0.096% | 1,686 | -3.130% |
| 2026-06-11 | 98.22 | 98.63 | 98.11 | 98.63 | +0.576% | 2,352 | -3.224% |
| 2026-06-10 | 98.24 | 98.61 | 98.04 | 98.07 | -0.088% | 2,960 | -2.666% |
| 2026-06-09 | 98.01 | 98.18 | 98.01 | 98.16 | +0.218% | 606 | -2.751% |
| 2026-06-08 | 97.99 | 98.02 | 97.94 | 97.94 | -0.071% | 956 | -2.540% |
| 2026-06-05 | 98.14 | 98.15 | 98.01 | 98.01 | -0.476% | 4,047 | -2.608% |
| 2026-06-04 | 98.48 | 98.48 | 98.47 | 98.48 | +0.015% | 513 | -3.072% |
| 2026-06-03 | 98.48 | 98.50 | 98.47 | 98.47 | -0.118% | 1,866 | -3.057% |
| 2026-06-02 | 98.59 | 98.59 | 98.58 | 98.58 | +0.017% | 1,019 | -3.171% |
| 2026-06-01 | 98.55 | 98.56 | 98.49 | 98.56 | -0.096% | 6,656 | -3.155% |
| 2026-05-29 | 98.78 | 98.78 | 98.66 | 98.66 | +0.101% | 2,252 | -3.248% |
| 2026-05-28 | 98.38 | 98.58 | 98.38 | 98.56 | +0.198% | 921 | -3.151% |
| 2026-05-27 | 98.40 | 98.43 | 96.81 | 98.37 | +0.053% | 16,989 | -2.959% |
| 2026-05-26 | 98.36 | 98.36 | 98.28 | 98.31 | +0.336% | 3,587 | -2.907% |
| 2026-05-22 | 97.91 | 97.98 | 97.91 | 97.98 | +0.070% | 637 | -2.581% |
| 2026-05-21 | 97.86 | 97.92 | 97.86 | 97.92 | +0.102% | 252 | -2.512% |
| 2026-05-20 | 97.73 | 97.82 | 97.73 | 97.82 | +0.636% | 586 | -2.413% |
| 2026-05-19 | 97.34 | 97.34 | 97.19 | 97.20 | -0.439% | 401 | -1.792% |
| 2026-05-18 | 97.68 | 97.68 | 97.59 | 97.63 | -0.060% | 512 | -2.224% |
| 2026-05-15 | 97.74 | 97.74 | 97.68 | 97.68 | -0.627% | 1,609 | -2.282% |
| 2026-05-14 | 98.44 | 98.44 | 98.30 | 98.30 | -0.046% | 545 | -2.895% |
| 2026-05-13 | 98.33 | 98.35 | 98.33 | 98.35 | +0.009% | 380 | -2.939% |
| 2026-05-12 | 98.33 | 98.36 | 98.30 | 98.34 | -0.282% | 3,980 | -2.931% |
| 2026-05-11 | 98.65 | 98.65 | 98.61 | 98.61 | -0.232% | 3,461 | -3.204% |
| 2026-05-08 | 98.84 | 98.88 | 98.83 | 98.84 | +0.268% | 1,155 | -3.429% |
| 2026-05-07 | 98.97 | 98.97 | 98.58 | 98.58 | -0.482% | 9,739 | -3.170% |
| 2026-05-06 | 99.04 | 99.08 | 99.03 | 99.06 | +0.211% | 1,165 | -3.636% |
| 2026-05-05 | 98.86 | 98.86 | 98.85 | 98.85 | +0.090% | 608 | -3.433% |
| 2026-05-04 | 98.83 | 98.84 | 98.60 | 98.76 | -0.306% | 13,738 | -3.347% |
| 2026-05-01 | 98.97 | 99.14 | 98.05 | 99.06 | +0.151% | 3,378 | -3.643% |
| 2026-04-30 | 99.03 | 99.06 | 98.91 | 98.91 | +0.117% | 1,744 | -3.497% |
| 2026-04-29 | 98.75 | 98.80 | 98.75 | 98.80 | -0.406% | 827 | -3.384% |
| 2026-04-28 | 99.21 | 99.21 | 99.18 | 99.20 | -0.090% | 4,454 | -3.776% |
| 2026-04-27 | 99.31 | 99.31 | 99.28 | 99.29 | -0.191% | 1,739 | -3.863% |
| 2026-04-24 | 99.53 | 99.53 | 99.48 | 99.48 | +0.143% | 880 | -4.046% |
| 2026-04-23 | 99.24 | 99.40 | 99.24 | 99.34 | -0.169% | 2,866 | -3.909% |
| 2026-04-22 | 99.55 | 99.57 | 99.51 | 99.51 | +0.133% | 3,096 | -4.071% |
| 2026-04-21 | 99.50 | 99.54 | 99.37 | 99.37 | -0.352% | 2,139 | -3.943% |
| 2026-04-20 | 99.72 | 99.78 | 99.61 | 99.72 | -0.054% | 6,076 | -4.282% |
| 2026-04-17 | 99.88 | 99.88 | 99.76 | 99.78 | +0.437% | 986 | -4.334% |
| 2026-04-16 | 99.34 | 99.38 | 99.34 | 99.34 | -0.197% | 3,308 | -3.916% |
| 2026-04-15 | 99.60 | 99.60 | 99.50 | 99.54 | -0.071% | 2,781 | -4.104% |
| 2026-04-14 | 99.53 | 100.59 | 99.53 | 99.61 | +0.221% | 4,817 | -4.173% |
| 2026-04-13 | 99.28 | 99.39 | 99.28 | 99.39 | +0.265% | 4,129 | -3.961% |
| 2026-04-10 | 99.30 | 99.30 | 99.13 | 99.13 | -0.142% | 1,296 | -3.707% |
| 2026-04-09 | 99.34 | 99.34 | 99.27 | 99.27 | +0.073% | 2,675 | -3.843% |
| 2026-04-08 | 99.16 | 99.22 | 99.16 | 99.20 | +0.261% | 18,752 | -3.773% |
| 2026-04-07 | 98.77 | 98.94 | 98.77 | 98.94 | +0.091% | 8,724 | -3.522% |
| 2026-04-06 | 98.85 | 98.97 | 98.85 | 98.85 | -0.192% | 954 | -3.434% |
| 2026-04-02 | 99.02 | 99.04 | 99.01 | 99.04 | +0.278% | 11,602 | -3.619% |
| 2026-04-01 | 98.82 | 98.83 | 98.76 | 98.76 | +0.005% | 29,371 | -3.351% |
| 2026-03-31 | 98.78 | 98.91 | 98.70 | 98.76 | +0.379% | 22,102 | -3.346% |
| 2026-03-30 | 98.35 | 98.39 | 98.35 | 98.39 | +0.570% | 20,227 | -2.980% |
| 2026-03-27 | 97.92 | 97.92 | 97.83 | 97.83 | -0.098% | 90,321 | -2.427% |
| 2026-03-26 | 98.22 | 98.22 | 97.92 | 97.92 | -0.642% | 56,348 | -2.522% |
| 2026-03-25 | 98.57 | 98.58 | 98.56 | 98.56 | +0.355% | 200 | -3.148% |
| 2026-03-24 | 98.21 | 98.26 | 98.21 | 98.21 | -0.269% | 38,756 | -2.804% |
| 2026-03-23 | 98.53 | 98.53 | 98.47 | 98.47 | +0.445% | 35,180 | -3.066% |
| 2026-03-20 | 98.20 | 98.23 | 98.04 | 98.04 | -0.875% | 56,747 | -2.634% |
| 2026-03-19 | 98.46 | 99.15 | 98.46 | 98.90 | +0.096% | 99,884 | -3.487% |
| 2026-03-18 | 99.08 | 99.10 | 98.81 | 98.81 | -0.420% | 124,525 | -3.394% |
| 2026-03-17 | 99.25 | 99.25 | 99.21 | 99.22 | +0.300% | 56,374 | -3.799% |
| 2026-03-16 | 98.96 | 98.98 | 98.86 | 98.93 | +0.408% | 105,576 | -3.511% |
| 2026-03-13 | 98.49 | 98.55 | 98.47 | 98.53 | -0.188% | 74,931 | -3.117% |
| 2026-03-12 | 99.15 | 99.15 | 98.63 | 98.71 | -0.479% | 83,238 | -3.299% |
| 2026-03-11 | 99.19 | 99.19 | 99.19 | 99.19 | -0.494% | 52,567 | -3.762% |
| 2026-03-10 | 99.91 | 99.91 | 99.68 | 99.68 | 0.000% | 72,377 | -4.237% |