LVAMX Fund Historical Price Quotes NMFQS:LVAMX
Mid-Cap Value | LSV Fund
$10.82
↑
$0.00 (0.00%)
Last Updated: Jul 05, 2026
LVAMX Historical Data
You're viewing historical data for LSV U.S. Managed Volatility Fund Investor Class (LVAMX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-12-24 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2025-12-23 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-12-22 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2025-12-19 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2025-12-18 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2025-12-17 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2025-12-16 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2025-12-15 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2025-12-12 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2025-12-11 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2025-12-10 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2025-12-09 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2025-12-08 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2025-12-05 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2025-12-04 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2025-12-03 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2025-12-02 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2025-12-01 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2025-11-28 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2025-11-26 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2025-11-25 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2025-11-24 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2025-11-21 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2025-11-20 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2025-11-19 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2025-11-18 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2025-11-17 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2025-11-14 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2025-11-13 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2025-11-12 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2025-11-11 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-11-10 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2025-11-07 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2025-11-06 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2025-11-05 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2025-11-04 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2025-11-03 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2025-10-31 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2025-10-30 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2025-10-29 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2025-10-28 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2025-10-27 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2025-10-24 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2025-10-23 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2025-10-22 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2025-10-21 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2025-10-20 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2025-10-17 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2025-10-16 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2025-10-15 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |