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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	39.94	40.17	39.82	40.12	21,154	+0.29(+0.72%)
Nov 29, 2023	40.10	40.36	39.80	39.83	33,577	-0.08(-0.20%)
Nov 28, 2023	40.13	40.13	39.87	39.91	57,335	-0.24(-0.59%)
Nov 27, 2023	40.13	40.27	40.02	40.15	15,746	-0.10(-0.24%)
Nov 24, 2023	40.03	40.28	40.03	40.25	17,145	+0.19(+0.47%)
Nov 22, 2023	40.03	40.28	39.96	40.06	74,916	+0.21(+0.52%)
Nov 21, 2023	39.95	39.98	39.83	39.85	18,001	-0.29(-0.71%)
Nov 20, 2023	40.08	40.22	39.89	40.14	36,674	+0.05(+0.12%)
Nov 17, 2023	40.20	40.33	40.07	40.09	19,973	+0.04(+0.10%)
Nov 16, 2023	40.25	40.34	39.94	40.05	23,008	-0.35(-0.86%)
Nov 15, 2023	40.41	40.73	40.28	40.39	32,528	-0.12(-0.29%)
Nov 14, 2023	39.69	40.51	39.69	40.51	53,096	+1.61(+4.13%)
Nov 13, 2023	38.71	39.00	38.67	38.90	21,479	+0.05(+0.13%)
Nov 10, 2023	38.76	38.99	38.57	38.85	15,918	+0.22(+0.56%)
Nov 09, 2023	38.99	38.99	38.56	38.64	25,677	-0.18(-0.46%)
Nov 08, 2023	39.11	39.11	38.68	38.81	24,558	-0.28(-0.71%)
Nov 07, 2023	39.25	39.25	39.01	39.09	24,818	-0.30(-0.75%)
Nov 06, 2023	39.43	39.43	39.16	39.39	23,700	-0.12(-0.30%)
Nov 03, 2023	39.22	39.75	39.22	39.51	39,340	+0.79(+2.04%)
Nov 02, 2023	38.25	38.72	38.25	38.72	27,573	+0.72(+1.90%)
Nov 01, 2023	37.82	38.05	37.61	38.00	39,251	+0.15(+0.39%)
Oct 31, 2023	37.66	37.91	37.62	37.85	21,678	+0.26(+0.68%)
Oct 30, 2023	37.59	37.78	37.39	37.59	28,159	+0.28(+0.74%)
Oct 27, 2023	37.86	37.86	37.20	37.31	27,207	-0.61(-1.61%)
Oct 26, 2023	37.75	38.12	37.73	37.93	29,845	+0.23(+0.60%)
Oct 25, 2023	37.64	37.81	37.50	37.70	27,843	-0.17(-0.44%)
Oct 24, 2023	37.82	37.98	37.65	37.87	19,519	+0.26(+0.68%)
Oct 23, 2023	37.83	38.11	37.61	37.61	25,325	-0.37(-0.96%)
Oct 20, 2023	38.27	38.41	37.98	37.98	25,210	-0.32(-0.82%)
Oct 19, 2023	38.69	38.80	38.23	38.29	17,858	-0.55(-1.42%)
Oct 18, 2023	39.15	39.22	38.81	38.84	24,174	-0.52(-1.33%)
Oct 17, 2023	38.83	39.63	38.83	39.37	33,206	+0.33(+0.85%)
Oct 16, 2023	38.71	39.10	38.71	39.04	32,860	+0.58(+1.50%)
Oct 13, 2023	38.89	38.90	38.39	38.46	25,421	-0.31(-0.79%)
Oct 12, 2023	39.39	39.39	38.55	38.77	14,252	-0.60(-1.53%)
Oct 11, 2023	39.27	39.45	39.15	39.37	26,775	+0.14(+0.37%)
Oct 10, 2023	39.13	39.43	39.13	39.22	16,847	+0.16(+0.42%)
Oct 09, 2023	38.62	39.23	38.62	39.06	23,552	+0.30(+0.76%)
Oct 06, 2023	38.48	38.96	38.31	38.77	23,073	+0.05(+0.13%)
Oct 05, 2023	38.45	38.74	38.45	38.72	41,604	+0.25(+0.64%)
Oct 04, 2023	38.32	38.56	38.02	38.47	23,822	+0.17(+0.44%)
Oct 03, 2023	38.40	38.47	38.22	38.30	69,318	-0.27(-0.69%)
Oct 02, 2023	38.81	38.81	38.39	38.57	29,170	-0.36(-0.91%)
Sep 29, 2023	39.35	39.35	38.79	38.92	29,267	-0.27(-0.68%)
Sep 28, 2023	38.83	39.39	38.83	39.19	39,838	+0.34(+0.86%)
Sep 27, 2023	38.88	39.04	38.67	38.85	40,351	+0.10(+0.25%)
Sep 26, 2023	39.05	39.20	38.74	38.76	19,641	-0.53(-1.36%)
Sep 25, 2023	39.01	39.30	39.21	39.29	34,341	+0.10(+0.25%)
Sep 22, 2023	39.39	39.46	39.18	39.19	21,788	-0.18(-0.45%)
Sep 21, 2023	39.45	39.61	39.33	39.37	31,999	-0.28(-0.70%)
Sep 20, 2023	39.99	40.19	39.64	39.64	30,732	-0.30(-0.74%)
Sep 19, 2023	40.00	40.17	39.83	39.94	31,361	-0.09(-0.22%)
Sep 18, 2023	40.05	40.16	39.89	40.03	24,288	+0.03(+0.07%)
Sep 15, 2023	40.16	40.25	39.84	40.00	25,537	-0.30(-0.76%)
Sep 14, 2023	39.99	40.32	39.99	40.30	28,028	+0.54(+1.36%)
Sep 13, 2023	39.79	39.88	39.64	39.76	30,714	-0.02(-0.05%)
Sep 12, 2023	39.70	39.84	39.68	39.78	32,983	+0.05(+0.12%)
Sep 11, 2023	39.83	39.88	39.70	39.73	30,079	+0.14(+0.35%)
Sep 08, 2023	39.70	39.80	39.54	39.60	25,326	-0.13(-0.32%)
Sep 07, 2023	39.82	39.82	39.57	39.72	52,795	-0.16(-0.39%)
Sep 06, 2023	39.91	40.00	39.70	39.88	34,653	+0.08(+0.20%)
Sep 05, 2023	40.68	40.76	39.76	39.80	29,441	-1.04(-2.55%)