NYSE Arca · LSVD · ETF
LSV Disciplined Value ETF (LSVD) ETF price history
Every NYSE Arca trading session of LSV Disciplined Value ETF from Apr 24, 2025 to Sep 25, 2026: 358 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LSVD adjusted close, 2025 to 2026
- $36.86
- All time high, 2026
- $36.93
- 52 week high, $27.32 low
- 358
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
LSVD key facts
- LSV Disciplined Value ETF (LSVD) closed at $36.46 on Sep 25, 2026 on NYSE Arca.
- LSVD's all time high close is $36.86, set on Sep 3, 2026; its all time low close is $22.51 on Apr 24, 2025.
- LSVD's 52 week range is $27.32 to $36.93.
- LSVD returned +31.7% over the year to Sep 25, 2026.
- Since Apr 24, 2025 LSVD returned +62%, +40.4% a year compounded.
- LSVD's deepest drawdown was -8.1% from Feb 9, 2026 to Mar 30, 2026.
- DataCedar holds 358 daily sessions of LSVD history from Apr 24, 2025 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
LSVD price chart, 2025 to 2026
LSVD returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +7.1% |
| 6 months | +23.2% |
| Year to date | +21.7% |
| 1 year | +31.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 24, 2025 | +62.0% |
| Compound annual growth, 1.4 years | +40.4% |
LSVD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.86 on Sep 3, 2026
- All time low close
- $22.51 on Apr 24, 2025
- 52 week high
- $36.93 on Sep 8, 2026
- 52 week low
- $27.32 on Oct 10, 2025
- Deepest drawdown
- -8.1% from Feb 9, 2026 to Mar 30, 2026, recovered Apr 14, 2026
- Best single session
- +3.7% on May 12, 2025
- Worst single session
- -2.9% on Oct 10, 2025
- Volatility, 1 year annualised
- 13.6%
- Sessions closing higher, 1 year
- 56%
LSVD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Apr 24, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.08 | $36.93 | $28.52 | $36.46 | +22.5% | 411.8K | 184 |
| 2025 | $22.51 | $30.14 | $22.51 | $29.76 | n/a | 18.7M | 174 |
LSVD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $36.46 | +0.5% |
| August 2026 | $36.28 | +3.3% |
| July 2026 | $35.11 | +1.6% |
| June 2026 | $34.54 | -1.1% |
| May 2026 | $34.92 | +6.9% |
| April 2026 | $32.67 | +11.5% |
| March 2026 | $29.30 | -3.9% |
| February 2026 | $30.49 | -0.5% |
| January 2026 | $30.64 | +3.0% |
| December 2025 | $29.76 | +1.4% |
| November 2025 | $29.35 | +1.9% |
| October 2025 | $28.80 | +2.6% |
About the LSVD data
Daily bars. 358 sessions from Apr 24, 2025 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 24, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LSVD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- LSEQ Harbor Long-Short Equity ETF
- LSGR Natixis Loomis Sayles Focused Growth ETF
- LST Leuthold Select Industries ETF
- LSTB Natixis Loomis Sayles Total Return Bond ETF
- LTAX Nomura Tax-Free USA ETF
- LTL ProShares Ultra Communication Services
- LTPZ Pimco 15 Year U.S. TIPS Index Exchange-Traded Fund
- LTTI FT Vest 20+ Year Treasury & Target Income ETF
Common questions
LSVD share price history
