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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 25, 2021	45.61	45.87	44.87	44.96	645,111	-0.69(-1.51%)
Feb 24, 2021	44.94	45.80	44.94	45.65	212,054	+0.71(+1.58%)
Feb 23, 2021	44.66	45.14	44.58	44.94	480,537	+0.01(+0.02%)
Feb 22, 2021	44.38	45.02	44.38	44.93	193,780	+0.25(+0.56%)
Feb 19, 2021	44.40	44.89	44.38	44.68	161,000	+0.44(+0.99%)
Feb 18, 2021	44.32	44.54	44.12	44.24	196,768	-0.27(-0.61%)
Feb 17, 2021	44.32	44.63	44.15	44.51	170,457	-0.15(-0.34%)
Feb 16, 2021	45.21	45.21	44.64	44.66	158,443	-0.32(-0.71%)
Feb 12, 2021	44.79	45.05	44.76	44.98	307,600	-0.03(-0.07%)
Feb 11, 2021	45.03	45.34	44.46	45.01	728,173	+0.24(+0.54%)
Feb 10, 2021	45.53	45.53	44.64	44.77	260,195	-0.57(-1.26%)
Feb 09, 2021	44.61	45.49	44.56	45.34	334,448	+0.82(+1.84%)
Feb 08, 2021	43.63	44.55	43.62	44.52	194,576	+1.24(+2.87%)
Feb 05, 2021	43.29	43.37	42.95	43.28	234,800	+0.32(+0.74%)
Feb 04, 2021	42.47	43.04	42.47	42.96	170,911	+0.61(+1.44%)
Feb 03, 2021	42.35	42.38	41.87	42.35	135,958	+0.01(+0.02%)
Feb 02, 2021	42.04	42.47	41.92	42.34	159,257	+0.58(+1.39%)
Feb 01, 2021	41.39	41.90	40.87	41.76	214,168	+0.71(+1.73%)
Jan 29, 2021	41.73	42.00	41.02	41.05	291,600	-0.60(-1.44%)
Jan 28, 2021	42.38	42.38	41.61	41.65	298,556	-0.48(-1.14%)
Jan 27, 2021	42.16	42.45	41.92	42.13	226,545	-0.72(-1.68%)
Jan 26, 2021	43.27	43.29	42.69	42.85	218,936	-0.18(-0.42%)
Jan 25, 2021	42.84	43.39	42.60	43.03	238,924	+0.03(+0.07%)
Jan 22, 2021	42.33	43.04	42.17	43.00	207,200	+0.35(+0.82%)
Jan 21, 2021	42.96	42.99	42.52	42.65	231,031	-0.42(-0.98%)
Jan 20, 2021	43.04	43.34	42.79	43.07	301,807	+0.12(+0.28%)
Jan 19, 2021	43.00	43.08	42.79	42.95	274,883	+0.25(+0.59%)
Jan 15, 2021	42.81	42.93	42.43	42.70	385,900	-0.63(-1.45%)
Jan 14, 2021	42.88	43.44	42.88	43.33	221,338	+0.63(+1.48%)
Jan 13, 2021	42.97	43.09	42.61	42.70	285,657	-0.32(-0.74%)
Jan 12, 2021	42.66	43.06	42.66	43.02	242,899	+0.44(+1.03%)
Jan 11, 2021	42.26	42.71	42.26	42.58	339,812	-0.14(-0.33%)
Jan 08, 2021	43.20	43.25	42.36	42.72	337,200	-0.35(-0.81%)
Jan 07, 2021	43.00	43.13	42.62	43.07	610,408	+0.21(+0.49%)
Jan 06, 2021	41.28	43.09	40.86	42.86	418,814	+1.97(+4.82%)
Jan 05, 2021	40.36	41.21	40.33	40.89	145,760	+0.40(+0.99%)
Jan 04, 2021	40.84	41.10	40.00	40.49	472,669	-0.25(-0.61%)
Dec 31, 2020		40.74	40.74	40.74	166,803	+0.25(+0.62%)
Dec 30, 2020	40.35	40.70	40.35	40.49	166,803	+0.23(+0.57%)
Dec 29, 2020	40.86	40.89	40.09	40.26	221,398	-0.51(-1.25%)
Dec 28, 2020	40.78	40.96	40.62	40.77	176,395	+0.41(+1.02%)
Dec 24, 2020	40.26	40.45	40.18	40.36	68,300	+0.09(+0.22%)
Dec 23, 2020	39.90	40.39	39.90	40.27	176,968	+0.37(+0.93%)
Dec 22, 2020	39.71	39.99	39.71	39.90	172,917	+0.08(+0.20%)
Dec 21, 2020	39.55	39.96	39.41	39.82	231,333	-0.57(-1.41%)
Dec 18, 2020	40.51	40.88	40.37	40.39	299,700	-0.21(-0.52%)
Dec 17, 2020	40.48	40.73	40.37	40.60	187,177	+0.14(+0.35%)
Dec 16, 2020	40.62	40.73	40.37	40.46	322,246	-0.08(-0.20%)
Dec 15, 2020	39.97	40.55	39.86	40.54	170,464	+0.81(+2.04%)
Dec 14, 2020	39.88	40.19	39.73	39.73	217,297	-0.02(-0.05%)
Dec 11, 2020	39.47	39.89	39.45	39.75	167,000	-0.03(-0.08%)
Dec 10, 2020	39.51	39.87	39.39	39.78	172,783	+0.00(+0.00%)
Dec 09, 2020	39.85	40.07	39.56	39.78	322,682	+0.08(+0.20%)
Dec 08, 2020	39.19	39.71	39.19	39.70	163,312	+0.27(+0.68%)
Dec 07, 2020	39.39	39.53	39.31	39.43	155,584	-0.08(-0.20%)
Dec 04, 2020	38.78	39.54	38.78	39.51	206,600	+0.90(+2.33%)
Dec 03, 2020	38.60	38.83	38.51	38.61	290,613	+0.16(+0.42%)
Dec 02, 2020	38.27	38.51	38.14	38.45	190,918	+0.04(+0.10%)

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.