Stock listing

NYSE Arca:LSVD LSV Disciplined Value ETF Stock

Follow LSV Disciplined Value ETF into a list and get an email when it puts out news.

Share price · AMEX:LSVD

$35.38 USD -0.59 (-1.6%)

Close on Oct 30, 2026

Past year +23.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $35.33 – $35.45 USDOct 30, 2026
Volume: 400 sharesOct 30, 2026
52-week range: $27.90 – $36.93 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $44,937 USDMedian day 300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:LSVD · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$35.38	-0.591	-1.6%	$35.45	$35.45	$35.33	400
Thu, Oct 29	$35.97	-0.234	-0.6%	$35.97	$35.97	$35.97	100
Wed, Oct 28	$36.20	+0.065	+0.2%	$36.19	$36.20	$36.19	200
Tue, Oct 27	$36.14	+0.164	+0.5%	$36.14	$36.14	$36.14	100
Mon, Oct 26	$35.98	+0.101	+0.3%	$35.63	$35.98	$35.63	300
Fri, Oct 23	$35.87	-0.226	-0.6%	$35.88	$35.88	$35.87	1,400
Thu, Oct 22	$36.10	-0.321	-0.9%	$36.03	$36.10	$35.99	900
Wed, Oct 21	$36.42	+0.133	+0.4%	$36.42	$36.42	$36.42	100
Tue, Oct 20	$36.29	+0.175	+0.5%	$36.29	$36.29	$36.29	128
Mon, Oct 19	$36.11	+0.204	+0.6%	$36.20	$36.21	$36.11	3,907
Fri, Oct 16	$35.91	-0.515	-1.4%	$35.91	$35.91	$35.91	100
Thu, Oct 15	$36.43	+0.273	+0.8%	$36.43	$36.43	$36.43	100
Wed, Oct 14	$36.15	-0.444	-1.2%	$36.15	$36.15	$36.15	100
Tue, Oct 13	$36.60	+0.014	0.0%	$36.60	$36.60	$36.60	100
Mon, Oct 12	$36.58	-0.044	-0.1%	$36.58	$36.58	$36.58	100
Fri, Oct 9	$36.63	+0.113	+0.3%	$36.53	$36.63	$36.53	1,000
Thu, Oct 8	$36.51	-0.044	-0.1%	$36.41	$36.51	$36.41	1,900
Wed, Oct 7	$36.56	-0.074	-0.2%	$36.48	$36.56	$36.48	2,000
Tue, Oct 6	$36.63	+0.102	+0.3%	$36.60	$36.63	$36.60	1,572
Mon, Oct 5	$36.53	+0.155	+0.4%	$36.58	$36.58	$36.53	399
Fri, Oct 2	$36.37	+0.232	+0.6%	$36.37	$36.37	$36.37	200
Thu, Oct 1	$36.14	+0.102	+0.3%	$36.15	$36.15	$36.14	200
Wed, Sep 30	$36.04	-0.019	-0.1%	$36.35	$36.35	$36.04	29,000
Tue, Sep 29	$36.06	-0.067	-0.2%	$35.94	$36.06	$35.94	251
Mon, Sep 28	$36.13	-0.339	-0.9%	$36.35	$36.35	$36.13	718
Fri, Sep 25	$36.46	+0.205	+0.6%	$36.46	$36.46	$36.46	100
Thu, Sep 24	$36.26	-0.089	-0.2%	$36.26	$36.26	$36.26	100
Wed, Sep 23	$36.35	-0.313	-0.9%	$36.35	$36.35	$36.35	1,100
Tue, Sep 22	$36.66	-0.139	-0.4%	$36.67	$36.67	$36.66	1,137
Mon, Sep 21	$36.80	+0.487	+1.3%	$36.80	$36.80	$36.80	34
Fri, Sep 18	$36.31	-0.147	-0.4%	$36.31	$36.31	$36.31	221
Thu, Sep 17	$36.46	+0.445	+1.2%	$36.46	$36.46	$36.46	100
Wed, Sep 16	$36.01	-0.211	-0.6%	$36.37	$36.37	$36.01	300
Tue, Sep 15	$36.23	-0.115	-0.3%	$36.21	$36.23	$36.21	193
Mon, Sep 14	$36.34	-0.147	-0.4%	$36.16	$36.39	$36.16	2,910
Fri, Sep 11	$36.49	+0.435	+1.2%	$36.55	$36.55	$36.49	200
Thu, Sep 10	$36.05	-0.115	-0.3%	$36.08	$36.11	$36.05	1,100
Wed, Sep 9	$36.17	-0.187	-0.5%	$36.24	$36.24	$36.17	300
Tue, Sep 8	$36.35	-0.391	-1.1%	$36.93	$36.93	$36.35	447
Fri, Sep 4	$36.75	-0.114	-0.3%	$36.74	$36.77	$36.74	4,300
Thu, Sep 3	$36.86	+0.446	+1.2%	$36.88	$36.88	$36.86	500
Wed, Sep 2	$36.41	+0.427	+1.2%	$36.41	$36.41	$36.41	347
Tue, Sep 1	$35.99	-0.289	-0.8%	$36.18	$36.18	$35.99	5,728
Mon, Aug 31	$36.28	-0.151	-0.4%	$36.28	$36.28	$36.28	20
Fri, Aug 28	$36.43	-0.046	-0.1%	$36.45	$36.45	$36.43	200
Thu, Aug 27	$36.47	+0.242	+0.7%	$36.47	$36.47	$36.47	100
Wed, Aug 26	$36.23	+0.008	0.0%	$35.98	$36.27	$35.92	2,500
Tue, Aug 25	$36.22	+0.128	+0.4%	$36.22	$36.22	$36.22	112
Mon, Aug 24	$36.09	-0.006	0.0%	$36.09	$36.09	$36.09	132
Fri, Aug 21	$36.10	+0.21	+0.6%	$36.08	$36.10	$36.08	300
Thu, Aug 20	$35.89	-0.252	-0.7%	$36.05	$36.05	$35.89	300
Wed, Aug 19	$36.14	+0.067	+0.2%	$36.29	$36.29	$36.14	400
Tue, Aug 18	$36.07	-0.163	-0.5%	$36.14	$36.14	$36.07	801
Mon, Aug 17	$36.24	-0.174	-0.5%	$36.42	$36.42	$36.24	2,986
Fri, Aug 14	$36.41	-0.115	-0.3%	$36.44	$36.44	$36.41	1,300
Thu, Aug 13	$36.53	+0.312	+0.9%	$36.53	$36.53	$36.53	100
Wed, Aug 12	$36.21	+0.125	+0.3%	$36.21	$36.21	$36.21	200
Tue, Aug 11	$36.09	-0.216	-0.6%	$36.09	$36.09	$36.09	154
Mon, Aug 10	$36.31	+0.014	0.0%	$36.38	$36.40	$36.31	1,410
Fri, Aug 7	$36.29	+0.375	+1.0%	$35.96	$36.30	$35.96	1,100
Thu, Aug 6	$35.92	-0.227	-0.6%	$35.92	$35.92	$35.92	200
Wed, Aug 5	$36.14	-0.106	-0.3%	$36.44	$36.44	$36.14	1,100
Tue, Aug 4	$36.25	+0.676	+1.9%	$35.92	$36.25	$35.92	400
Mon, Aug 3	$35.57	+0.467	+1.3%	$35.56	$35.60	$35.56	3,600
Fri, Jul 31	$35.11	+0.347	+1.0%	$35.11	$35.11	$35.11	100
Thu, Jul 30	$34.76	+0.391	+1.1%	$34.76	$34.76	$34.76	100

Ticker: NYSE Arca:LSVD
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

LSV Disciplined Value ETF on 6ix

What it is: Exchange-traded fund (ETF)