S&P Smallcap Low Vol Invesco ETF (NY: XSLV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 24, 2024	43.03	43.58	43.03	43.33	13,227	+0.33(+0.76%)
Jun 21, 2024	42.91	43.16	42.79	43.00	14,653	+0.05(+0.11%)
Jun 20, 2024	42.85	43.11	42.79	42.96	42,166	-0.07(-0.16%)
Jun 18, 2024	42.93	43.13	42.91	43.03	29,968	+0.05(+0.12%)
Jun 17, 2024	42.46	43.00	42.46	42.98	18,680	+0.37(+0.88%)
Jun 14, 2024	42.67	42.67	42.49	42.60	40,400	-0.44(-1.02%)
Jun 13, 2024	43.24	43.24	42.75	43.04	15,934	-0.16(-0.37%)
Jun 12, 2024	43.38	43.84	43.16	43.20	16,964	+0.47(+1.10%)
Jun 11, 2024	42.65	42.79	42.48	42.73	37,060	-0.05(-0.12%)
Jun 10, 2024	42.78	42.84	42.46	42.78	52,356	-0.28(-0.66%)
Jun 07, 2024	43.09	43.28	42.98	43.07	29,273	-0.40(-0.93%)
Jun 06, 2024	43.49	43.61	43.34	43.47	20,881	-0.10(-0.24%)
Jun 05, 2024	43.51	43.67	43.36	43.57	16,048	+0.01(+0.02%)
Jun 04, 2024	43.58	43.69	43.50	43.56	7,684	-0.15(-0.35%)
Jun 03, 2024	44.01	44.01	43.61	43.72	31,512	-0.14(-0.32%)
May 31, 2024	43.38	43.86	43.38	43.86	17,528	+0.61(+1.42%)
May 30, 2024	42.96	43.36	42.96	43.24	10,767	+0.47(+1.10%)
May 29, 2024	42.85	42.97	42.77	42.77	17,146	-0.56(-1.28%)
May 28, 2024	43.74	43.74	43.24	43.33	14,247	-0.29(-0.66%)
May 24, 2024	43.47	43.62	43.43	43.62	61,187	+0.33(+0.76%)
May 23, 2024	43.86	43.86	43.24	43.29	15,859	-0.62(-1.41%)
May 22, 2024	44.02	44.15	43.90	43.91	7,948	-0.24(-0.54%)
May 21, 2024	43.95	44.17	43.95	44.15	13,917	+0.05(+0.10%)
May 20, 2024	44.29	44.44	44.10	44.10	15,632	-0.22(-0.49%)
May 17, 2024	44.35	44.39	44.26	44.32	7,808	-0.05(-0.11%)
May 16, 2024	44.28	44.38	44.28	44.37	10,784	+0.02(+0.05%)
May 15, 2024	44.49	44.52	44.32	44.35	20,672	+0.06(+0.13%)
May 14, 2024	44.39	44.45	44.11	44.29	23,398	+0.15(+0.33%)
May 13, 2024	44.27	44.44	44.14	44.14	23,433	-0.01(-0.03%)
May 10, 2024	44.24	44.24	43.99	44.16	25,014	-0.14(-0.31%)
May 09, 2024	43.80	44.30	43.80	44.30	21,713	+0.44(+1.00%)
May 08, 2024	43.52	43.87	43.52	43.86	18,283	-0.00(-0.00%)
May 07, 2024	43.48	43.97	43.48	43.86	19,211	+0.42(+0.98%)
May 06, 2024	43.30	43.46	43.30	43.43	15,520	+0.35(+0.82%)
May 03, 2024	43.47	43.47	42.91	43.08	16,100	+0.02(+0.04%)
May 02, 2024	43.05	43.12	42.80	43.06	17,791	+0.37(+0.87%)
May 01, 2024	42.40	43.12	42.40	42.69	26,949	+0.29(+0.68%)
Apr 30, 2024	42.50	42.64	42.40	42.40	27,417	-0.37(-0.86%)
Apr 29, 2024	42.68	42.91	42.68	42.77	20,904	+0.19(+0.44%)
Apr 26, 2024	42.47	42.76	42.47	42.58	16,478	+0.18(+0.42%)
Apr 25, 2024	42.56	42.56	42.32	42.40	22,477	-0.40(-0.93%)
Apr 24, 2024	42.84	42.86	42.59	42.80	13,432	-0.11(-0.26%)
Apr 23, 2024	42.23	43.06	42.23	42.91	15,826	+0.61(+1.44%)
Apr 22, 2024	42.15	42.54	42.13	42.30	15,051	+0.26(+0.62%)
Apr 19, 2024	41.35	42.16	41.35	42.04	19,718	+0.53(+1.27%)
Apr 18, 2024	41.45	41.80	41.44	41.52	9,692	+0.23(+0.55%)
Apr 17, 2024	41.58	41.70	41.27	41.29	14,169	-0.16(-0.38%)
Apr 16, 2024	41.56	41.63	41.31	41.45	22,330	-0.30(-0.72%)
Apr 15, 2024	42.13	42.25	41.55	41.74	26,707	-0.21(-0.50%)
Apr 12, 2024	42.26	42.34	41.88	41.95	17,238	-0.45(-1.06%)
Apr 11, 2024	42.40	42.61	42.22	42.40	17,162	+0.17(+0.40%)
Apr 10, 2024	42.52	42.52	41.94	42.23	18,121	-1.04(-2.40%)
Apr 09, 2024	43.29	43.37	43.08	43.27	15,217	+0.14(+0.32%)
Apr 08, 2024	42.96	43.24	42.96	43.13	50,505	+0.29(+0.67%)
Apr 05, 2024	42.69	43.00	42.69	42.84	14,873	+0.06(+0.14%)
Apr 04, 2024	43.26	43.34	42.68	42.78	21,484	-0.15(-0.35%)
Apr 03, 2024	42.71	43.07	42.71	42.93	27,968	+0.08(+0.19%)
Apr 02, 2024	43.16	43.17	42.70	42.85	15,754	-0.59(-1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.