LSV Value Equity LSVEX
32.09 USD +0.07 (+0.22%)
Regular-session close
Day range unavailable
25.81 52-week range 32.45
- YTD
- +24.33%
- 1 year
- +7.79%
LSVEX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | -0.21 | -0.65% |
| Nov 11, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | +0.30 | +0.94% |
| Nov 10, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | +0.03 | +0.09% |
| Nov 9, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | +0.61 | +1.95% |
| Nov 6, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | -0.22 | -0.70% |
| Nov 5, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | -0.94 | -2.90% |
| Nov 4, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | +0.55 | +1.72% |
| Nov 3, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | -0.15 | -0.47% |
| Nov 2, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | +0.12 | +0.38% |
| Oct 30, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | -0.07 | -0.22% |
| Oct 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | +0.38 | +1.20% |
| Oct 28, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | -0.01 | -0.03% |
| Oct 27, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | -0.07 | -0.22% |
| Oct 26, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | +0.04 | +0.13% |
| Oct 23, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | -0.27 | -0.85% |
| Oct 22, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | +0.36 | +1.14% |
| Oct 21, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | -0.02 | -0.06% |
| Oct 20, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | +0.38 | +1.22% |
| Oct 19, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | -0.19 | -0.61% |
| Oct 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | -0.09 | -0.29% |
| Oct 15, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | +0.31 | +0.99% |
| Oct 14, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | -0.11 | -0.35% |
| Oct 13, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | +0.07 | +0.22% |
| Oct 12, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | +0.05 | +0.16% |
| Oct 9, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | -0.05 | -0.16% |
| Oct 8, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | +0.30 | +0.97% |
| Oct 7, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | -0.17 | -0.55% |
| Oct 6, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | +0.13 | +0.42% |
| Oct 5, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | +0.01 | +0.03% |
| Oct 2, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | +0.22 | +0.72% |
| Oct 1, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | +0.15 | +0.49% |
| Sep 30, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | -0.22 | -0.71% |
| Sep 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | -0.12 | -0.39% |
| Sep 28, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | -0.27 | -0.87% |
| Sep 25, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | +0.21 | +0.68% |
| Sep 24, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | -0.19 | -0.61% |
| Sep 23, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | -0.19 | -0.61% |
| Sep 22, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | -0.28 | -0.88% |
| Sep 21, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | -0.02 | -0.06% |
| Sep 18, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | -0.29 | -0.91% |
| Sep 17, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | +0.21 | +0.66% |
| Sep 16, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | -0.32 | -1.00% |
| Sep 15, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | +0.04 | +0.12% |
| Sep 14, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | -0.13 | -0.40% |
| Sep 11, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | +0.42 | +1.32% |
| Sep 10, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | -0.10 | -0.31% |
| Sep 9, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | -0.07 | -0.22% |
| Sep 8, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | -0.37 | -1.15% |
| Sep 4, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | -0.14 | -0.43% |
| Sep 3, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | +0.28 | +0.87% |
| Sep 2, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | +0.42 | +1.32% |
| Sep 1, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | -0.11 | -0.35% |
| Aug 31, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | -0.11 | -0.34% |
| Aug 28, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | -0.05 | -0.16% |
| Aug 27, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | -0.09 | -0.28% |
| Aug 26, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | +0.08 | +0.25% |
| Aug 25, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | +0.03 | +0.09% |
| Aug 24, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | +0.05 | +0.16% |
| Aug 21, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | +0.30 | +0.95% |
| Aug 20, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | -0.20 | -0.63% |
| Aug 19, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | +0.06 | +0.19% |
| Aug 18, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | +0.04 | +0.13% |
| Aug 17, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | -0.30 | -0.94% |
| Aug 14, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | +0.09 | +0.28% |
| Aug 13, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | +0.28 | +0.88% |
65 days, newest first. Daily bars as drawn on the LSVEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.