LSV Disciplined Value ETF

Koers

LSV Disciplined Value ETF 30,420 -- -- (18:29)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
04-03-2026	1.933	30,42	30,42	30,4114	30,4114
03-03-2026	1.831	30,0486	30,1466	30,03	30,1466
02-03-2026	150	--	30,4941	30,4941	--
27-02-2026	38	--	30,4854	30,4854	--
26-02-2026	717	30,70	30,70	30,68	30,68
25-02-2026	29	30,69	30,81	30,69	30,81
24-02-2026	11	--	30,5554	30,5554	--
23-02-2026	1	30,41	30,41	30,41	30,41
20-02-2026	1.549	30,615	30,7307	30,615	30,7307
19-02-2026	5	--	30,4665	30,4665	--
18-02-2026	3.624	30,67	30,73	30,65	30,4665
17-02-2026	22.721	30,33	30,40	30,30	30,39
13-02-2026	563	30,52	30,52	30,3671	30,52
12-02-2026	2.697	30,80	30,80	30,28	30,29
11-02-2026	193	30,89	30,89	30,8617	30,8617
10-02-2026	1.907	30,909	30,91	30,8985	30,8985
09-02-2026	335	31,0106	31,021	31,0106	31,021
06-02-2026	281	30,89	30,9911	30,89	30,9911
05-02-2026	281	30,41	30,41	30,3413	30,3413
04-02-2026	348	--	30,6202	30,6202	--
03-02-2026	135	--	30,6765	30,6765	--
02-02-2026	612	30,93	30,9956	30,93	30,6202
30-01-2026	1.027	30,72	30,72	30,50	30,636
29-01-2026	43	--	30,8402	30,8402	--
28-01-2026	7.113	30,84	30,84	30,70	30,8402
27-01-2026	243	30,75	30,7573	30,75	30,7573
26-01-2026	2.467	30,53	30,5369	30,53	30,5369
23-01-2026	76	--	30,3502	30,3502	--
22-01-2026	609	30,46	30,46	30,3779	30,3502
21-01-2026	253	30,35	30,35	30,20	30,20
20-01-2026	613	29,89	29,89	29,70	29,7402
16-01-2026	1.810	30,41	30,41	30,3303	30,40
15-01-2026	1.508	30,52	30,5201	30,4251	30,4251
14-01-2026	131	--	--	--	--
13-01-2026	289	--	--	--	--
12-01-2026	680	--	--	--	--
09-01-2026	428	30,54	30,63	30,54	30,3034
08-01-2026	533	30,39	30,411	30,39	30,411
07-01-2026	570	30,46	30,46	30,3684	30,3684
06-01-2026	686	30,48	30,4951	30,48	30,4951