Powershares Sp500 Low Volatility ETF (TSX: ULV-C )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 32.06 | 0 | -0.05(-0.16%) | |||
| Apr 23, 2024 | 32.11 | 18 | +0.08(+0.25%) | |||
| Apr 22, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 200 | +0.25(+0.79%) |
| Apr 19, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 100 | +0.16(+0.51%) |
| Apr 18, 2024 | 31.58 | 31.65 | 31.58 | 31.62 | 711 | +0.03(+0.09%) |
| Apr 17, 2024 | 31.50 | 31.59 | 31.50 | 31.59 | 500 | -0.16(-0.50%) |
| Apr 15, 2024 | 31.75 | 0 | +0.11(+0.35%) | |||
| Apr 12, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 100 | -0.15(-0.47%) |
| Apr 11, 2024 | 31.89 | 31.90 | 31.79 | 31.79 | 610 | -0.23(-0.72%) |
| Apr 10, 2024 | 32.01 | 32.02 | 31.97 | 32.02 | 904 | -0.02(-0.06%) |
| Apr 09, 2024 | 31.92 | 32.04 | 31.92 | 32.04 | 950 | +0.01(+0.03%) |
| Apr 08, 2024 | 32.11 | 32.11 | 32.03 | 32.03 | 400 | -0.04(-0.12%) |
| Apr 05, 2024 | 32.09 | 32.09 | 32.07 | 32.07 | 500 | -0.25(-0.77%) |
| Apr 02, 2024 | 32.32 | 50 | -0.04(-0.12%) | |||
| Apr 01, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 159 | -0.18(-0.55%) |
| Mar 28, 2024 | 32.54 | 0 | +0.51(+1.59%) | |||
| Mar 20, 2024 | 32.03 | 0 | -0.16(-0.50%) | |||
| Mar 19, 2024 | 32.17 | 32.19 | 32.17 | 32.19 | 400 | +0.22(+0.69%) |
| Mar 12, 2024 | 31.97 | 31.97 | 281 | +0.05(+0.16%) | ||
| Mar 11, 2024 | 31.60 | 31.92 | 31.60 | 31.92 | 1,400 | +0.12(+0.38%) |
| Mar 08, 2024 | 31.73 | 31.80 | 31.63 | 31.80 | 600 | +0.03(+0.09%) |
| Mar 06, 2024 | 31.77 | 0 | +0.16(+0.51%) | |||
| Feb 27, 2024 | 31.61 | 0 | -0.23(-0.72%) | |||
| Feb 23, 2024 | 31.84 | 0 | +0.42(+1.34%) | |||
| Feb 21, 2024 | 31.42 | 0 | +0.02(+0.06%) | |||
| Feb 20, 2024 | 31.33 | 31.40 | 31.33 | 31.40 | 200 | +0.21(+0.67%) |
| Feb 16, 2024 | 31.19 | 0 | +0.03(+0.10%) | |||
| Feb 15, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 100 | +0.17(+0.55%) |
| Feb 14, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 200 | +0.01(+0.03%) |
| Feb 13, 2024 | 31.01 | 31.01 | 30.97 | 30.98 | 700 | +0.11(+0.36%) |
| Feb 12, 2024 | 30.82 | 30.89 | 30.82 | 30.87 | 900 | -0.14(-0.45%) |
| Feb 07, 2024 | 31.01 | 0 | +0.00(+0.00%) | |||
| Feb 06, 2024 | 31.02 | 31.10 | 31.01 | 31.01 | 1,573 | -0.06(-0.19%) |
| Feb 05, 2024 | 31.10 | 31.10 | 31.04 | 31.07 | 948 | -0.13(-0.42%) |
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.
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.