S&P 500 7,498.96 -0.14% NASDAQ 25,690.90 -0.57% DOW 52,218.58 -0.01% R2K 2,959.94 -0.92% VIX 16.64 -2.40% US 10Y 4.66 +0.63% DXY 101.14 -0.04% GOLD 4,123.20 +1.28% CRUDE 87.91 +3.53% BITCOIN 65,946.91 -0.84%
Next Bullish Trade
Sign in
LVHD

LVHD LVHD

$44.89 +0.31 (+0.70%)
Neutral · +0.86σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-22 $44.82 $44.97 $44.80 $44.89 0.0M
2026-07-21 $44.61 $44.61 $44.34 $44.58 0.1M
2026-07-20 $44.94 $44.97 $44.65 $44.76 0.0M
2026-07-17 $45.54 $45.88 $44.83 $44.97 0.0M
2026-07-16 $44.40 $45.28 $44.40 $45.28 0.0M
2026-07-15 $44.39 $44.72 $44.21 $44.29 0.0M
2026-07-14 $44.77 $44.82 $44.40 $44.45 0.0M
2026-07-13 $44.71 $44.99 $44.63 $44.75 0.0M
2026-07-10 $44.29 $44.58 $44.29 $44.55 0.1M
2026-07-09 $44.33 $44.44 $44.15 $44.21 0.0M
2026-07-08 $45.12 $45.12 $44.47 $44.48 0.0M
2026-07-07 $45.04 $45.62 $45.03 $45.07 0.3M
2026-07-06 $45.12 $45.12 $44.45 $44.63 0.0M
2026-07-02 $44.39 $45.12 $44.39 $45.12 0.1M
2026-07-01 $44.15 $44.37 $44.10 $44.21 0.3M
2026-06-30 $44.38 $44.38 $43.99 $44.00 0.0M
2026-06-29 $44.67 $44.67 $44.29 $44.51 0.1M
2026-06-26 $44.27 $44.66 $44.27 $44.65 0.0M
2026-06-25 $43.92 $44.42 $43.92 $44.14 0.1M
2026-06-24 $43.67 $44.02 $43.67 $43.92 0.2M
2026-06-23 $43.27 $43.68 $43.14 $43.67 0.2M
2026-06-22 $43.01 $43.25 $42.96 $43.00 0.1M
2026-06-18 $43.14 $43.21 $42.87 $42.99 0.1M
2026-06-17 $43.67 $43.71 $42.85 $43.01 0.0M
2026-06-16 $43.70 $43.95 $43.60 $43.76 0.1M
2026-06-15 $43.73 $43.80 $43.57 $43.58 0.0M
2026-06-12 $43.56 $43.87 $43.56 $43.83 0.0M
2026-06-11 $43.69 $43.83 $43.46 $43.55 0.0M
2026-06-10 $43.38 $43.77 $43.38 $43.56 0.1M
2026-06-09 $42.70 $43.30 $42.70 $43.22 0.1M
2026-06-08 $42.92 $43.00 $42.57 $42.60 0.0M
2026-06-05 $42.52 $43.25 $42.52 $42.99 0.1M
2026-06-04 $42.51 $42.63 $42.19 $42.37 0.0M
2026-06-03 $42.27 $42.52 $42.14 $42.16 0.0M
2026-06-02 $41.88 $42.29 $41.88 $42.22 0.0M
2026-06-01 $42.24 $42.24 $41.92 $41.94 0.1M
2026-05-29 $42.71 $42.80 $42.39 $42.42 0.0M
2026-05-28 $43.08 $43.08 $42.77 $42.80 0.0M
2026-05-27 $42.98 $43.28 $42.98 $43.02 0.0M
2026-05-26 $43.23 $43.26 $42.96 $42.99 0.1M
2026-05-22 $43.05 $43.26 $42.92 $43.24 0.0M
2026-05-21 $42.74 $42.96 $42.47 $42.96 0.1M
2026-05-20 $42.79 $42.88 $42.70 $42.82 0.0M
2026-05-19 $42.47 $42.83 $42.38 $42.72 0.0M
2026-05-18 $42.06 $42.56 $42.06 $42.56 0.0M
2026-05-15 $42.42 $42.42 $41.94 $41.97 0.0M
2026-05-14 $42.27 $42.41 $42.25 $42.27 0.0M
2026-05-13 $42.39 $42.39 $42.01 $42.20 0.0M
2026-05-12 $42.41 $42.59 $42.15 $42.49 0.0M
2026-05-11 $42.36 $42.36 $42.12 $42.23 0.0M
2026-05-08 $42.56 $42.56 $42.24 $42.24 0.0M
2026-05-07 $42.60 $42.60 $42.25 $42.43 0.6M
2026-05-06 $43.17 $43.17 $42.94 $42.99 0.1M
2026-05-05 $43.11 $43.40 $42.99 $43.16 0.0M
2026-05-04 $43.16 $43.37 $42.90 $43.02 0.1M
2026-05-01 $43.60 $43.74 $43.32 $43.39 0.0M
2026-04-30 $43.05 $43.60 $43.05 $43.54 0.0M
2026-04-29 $43.07 $43.10 $42.85 $42.96 0.1M
2026-04-28 $42.99 $43.14 $42.85 $43.03 0.1M
2026-04-27 $42.79 $43.08 $42.73 $42.73 0.1M
2026-04-24 $43.09 $43.09 $42.76 $42.82 0.0M
2026-04-23 $42.60 $43.11 $42.60 $43.06 0.0M
2026-04-22 $42.79 $42.82 $42.39 $42.47 0.0M
2026-04-21 $43.15 $43.15 $42.60 $42.64 0.1M
2026-04-20 $43.15 $43.35 $43.00 $43.04 0.0M
2026-04-17 $42.80 $43.18 $42.71 $43.14 0.0M
2026-04-16 $42.67 $42.92 $42.67 $42.86 0.1M
2026-04-15 $42.86 $42.86 $42.59 $42.71 0.1M
2026-04-14 $42.80 $43.01 $42.57 $42.93 0.0M
2026-04-13 $42.98 $42.98 $42.61 $42.87 0.0M
2026-04-10 $43.44 $43.44 $42.99 $43.03 0.0M
2026-04-09 $42.97 $43.52 $42.97 $43.39 0.1M
2026-04-08 $42.88 $43.17 $42.69 $43.15 0.0M
2026-04-07 $42.70 $42.98 $42.66 $42.71 0.2M
2026-04-06 $42.63 $42.82 $42.62 $42.79 0.0M
2026-04-02 $42.49 $42.74 $42.37 $42.72 0.2M
2026-04-01 $42.44 $42.56 $42.31 $42.48 0.1M
2026-03-31 $42.72 $42.72 $42.26 $42.56 0.1M
2026-03-30 $42.55 $42.74 $42.31 $42.42 0.0M
2026-03-27 $42.47 $42.70 $42.32 $42.39 0.0M
2026-03-26 $42.37 $42.72 $42.37 $42.47 0.0M
2026-03-25 $42.53 $42.57 $42.26 $42.43 0.0M
2026-03-24 $42.07 $42.58 $42.07 $42.26 0.0M
2026-03-23 $42.22 $42.46 $42.09 $42.21 0.0M
2026-03-20 $42.50 $42.50 $41.76 $41.89 0.0M
2026-03-19 $42.52 $42.73 $42.39 $42.53 0.0M
2026-03-18 $43.21 $43.21 $42.62 $42.63 0.0M
2026-03-17 $43.55 $43.65 $43.30 $43.30 0.0M
2026-03-16 $43.33 $43.53 $43.30 $43.37 0.0M
2026-03-13 $43.18 $43.37 $43.08 $43.14 0.1M
2026-03-12 $42.96 $43.28 $42.87 $42.95 0.0M
2026-03-11 $43.25 $43.26 $42.96 $43.10 0.0M
2026-03-10 $43.56 $43.72 $43.26 $43.35 0.0M
2026-03-09 $43.56 $43.71 $43.11 $43.63 0.0M
2026-03-06 $43.78 $43.82 $43.36 $43.81 0.0M
2026-03-05 $44.19 $44.19 $43.71 $43.88 0.1M
2026-03-04 $44.37 $44.37 $43.99 $44.26 0.0M
2026-03-03 $44.38 $44.48 $43.77 $44.30 0.0M
2026-03-02 $44.52 $44.76 $44.42 $44.64 0.0M
2026-02-27 $44.41 $44.66 $44.25 $44.60 0.0M
2026-02-26 $44.29 $44.47 $44.27 $44.40 0.0M
2026-02-25 $44.22 $44.23 $43.83 $44.22 0.1M
2026-02-24 $44.14 $44.29 $44.03 $44.29 0.0M
2026-02-23 $44.00 $44.28 $44.00 $44.14 0.0M
2026-02-20 $43.98 $44.11 $43.78 $44.11 0.0M
2026-02-19 $43.87 $44.07 $43.75 $43.90 0.0M
2026-02-18 $43.87 $43.88 $43.70 $43.79 0.0M
2026-02-17 $44.13 $44.15 $43.72 $43.87 0.0M
2026-02-13 $43.68 $44.18 $43.68 $44.07 0.0M
2026-02-12 $43.78 $44.10 $43.69 $43.70 0.0M
2026-02-11 $43.56 $43.79 $43.56 $43.72 0.0M
2026-02-10 $43.26 $43.73 $43.26 $43.58 0.0M
2026-02-09 $43.31 $43.33 $43.01 $43.31 0.1M
2026-02-06 $43.21 $43.38 $43.10 $43.35 0.0M
2026-02-05 $42.94 $43.12 $42.88 $43.05 0.2M
2026-02-04 $42.72 $43.12 $42.72 $42.91 0.0M
2026-02-03 $42.05 $42.63 $42.05 $42.59 0.1M
2026-02-02 $42.05 $42.24 $41.93 $42.05 0.1M
2026-01-30 $41.62 $42.09 $41.59 $42.08 0.1M
2026-01-29 $41.58 $41.86 $41.53 $41.65 0.0M
2026-01-28 $41.70 $41.79 $41.40 $41.49 0.0M
2026-01-27 $41.46 $41.73 $41.41 $41.73 0.1M
2026-01-26 $41.51 $41.62 $41.33 $41.47 0.1M
2026-01-23 $41.37 $41.38 $41.15 $41.34 0.0M