S&P 500 Low Vol Invesco ETF (NY: SPLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.27	41.42	40.95	41.42	5,378,867	+0.35(+0.84%)
Dec 28, 2018	41.32	41.55	40.93	41.07	9,639,812	-0.04(-0.09%)
Dec 27, 2018	40.38	41.12	39.90	41.11	8,700,942	+0.41(+1.00%)
Dec 26, 2018	39.64	40.72	39.20	40.70	8,999,036	+1.15(+2.90%)
Dec 24, 2018	40.84	40.92	39.53	39.55	8,614,815	-1.39(-3.40%)
Dec 21, 2018	41.41	42.23	40.93	40.94	11,433,393	-0.44(-1.07%)
Dec 20, 2018	41.65	41.87	40.99	41.39	15,056,277	-0.35(-0.85%)
Dec 19, 2018	42.17	42.65	41.53	41.74	9,161,714	-0.35(-0.82%)
Dec 18, 2018	42.34	42.58	41.88	42.09	5,191,210	-0.05(-0.13%)
Dec 17, 2018	43.19	43.19	41.97	42.14	5,245,812	-1.07(-2.48%)
Dec 14, 2018	43.49	43.53	43.08	43.21	4,812,011	-0.50(-1.14%)
Dec 13, 2018	43.59	43.86	43.57	43.71	2,516,191	+0.20(+0.47%)
Dec 12, 2018	44.00	44.05	43.48	43.51	3,346,670	-0.14(-0.32%)
Dec 11, 2018	43.94	44.05	43.53	43.65	3,231,146	+0.01(+0.02%)
Dec 10, 2018	43.66	43.77	42.86	43.64	7,032,773	+0.02(+0.04%)
Dec 07, 2018	44.04	44.21	43.46	43.62	5,155,444	-0.49(-1.10%)
Dec 06, 2018	43.74	44.12	42.95	44.11	5,169,771	+0.04(+0.10%)
Dec 04, 2018	44.74	44.84	43.94	44.06	3,742,888	-0.64(-1.43%)
Dec 03, 2018	44.78	44.82	44.29	44.70	3,708,474	+0.27(+0.60%)
Nov 30, 2018	44.05	44.53	44.04	44.44	3,581,385	+0.40(+0.91%)
Nov 29, 2018	44.05	44.21	43.81	44.04	2,983,738	-0.05(-0.12%)
Nov 28, 2018	43.63	44.09	43.58	44.09	3,557,806	+0.54(+1.24%)
Nov 27, 2018	43.33	43.56	43.23	43.55	2,059,652	+0.14(+0.33%)
Nov 26, 2018	43.34	43.43	43.18	43.41	1,814,785	+0.27(+0.64%)
Nov 23, 2018	43.04	43.28	42.95	43.13	1,313,351	-0.06(-0.14%)
Nov 21, 2018		43.20	43.20	43.20	0	-0.19(-0.45%)
Nov 20, 2018	43.73	43.88	43.35	43.39	5,841,383	-0.51(-1.17%)
Nov 19, 2018	43.97	44.16	43.67	43.90	2,791,754	-0.10(-0.23%)
Nov 16, 2018	43.70	44.12	43.69	44.00	3,018,205	+0.31(+0.71%)
Nov 15, 2018	43.29	43.73	43.02	43.69	5,548,787	+0.22(+0.51%)
Nov 14, 2018	43.84	43.84	43.31	43.47	3,987,383	-0.22(-0.51%)
Nov 13, 2018	43.74	43.85	43.53	43.69	4,074,395	+0.00(+0.00%)
Nov 12, 2018	43.92	44.09	43.62	43.69	3,431,500	-0.20(-0.46%)
Nov 09, 2018	43.75	44.02	43.68	43.90	2,820,805	+0.10(+0.22%)
Nov 08, 2018	43.64	43.80	43.55	43.80	2,455,008	+0.11(+0.24%)
Nov 07, 2018	43.34	43.73	43.14	43.69	3,324,949	+0.62(+1.44%)
Nov 06, 2018	42.81	43.09	42.70	43.08	3,047,170	+0.27(+0.64%)
Nov 05, 2018	42.44	42.88	42.44	42.80	3,509,940	+0.42(+1.00%)
Nov 02, 2018	42.75	42.77	42.03	42.38	4,426,799	-0.17(-0.39%)
Nov 01, 2018	42.49	42.62	42.36	42.54	14,295,359	+0.10(+0.23%)
Oct 31, 2018	42.65	42.84	42.37	42.45	4,312,146	-0.07(-0.17%)
Oct 30, 2018	42.16	42.56	42.12	42.52	11,670,644	+0.41(+0.97%)
Oct 29, 2018	42.10	42.49	41.70	42.11	9,780,599	+0.36(+0.87%)
Oct 26, 2018	42.18	42.19	41.52	41.75	11,352,867	-0.65(-1.54%)
Oct 25, 2018	42.28	42.60	42.00	42.40	5,220,781	+0.22(+0.52%)
Oct 24, 2018	42.34	42.74	42.16	42.18	5,896,555	-0.16(-0.38%)
Oct 23, 2018	42.13	42.53	41.90	42.34	4,908,532	-0.06(-0.15%)
Oct 22, 2018	42.85	42.86	42.40	42.40	2,978,580	-0.42(-0.98%)
Oct 19, 2018	42.56	42.94	42.56	42.82	3,268,981	+0.33(+0.77%)
Oct 18, 2018	42.64	42.90	42.33	42.49	3,714,535	-0.24(-0.56%)
Oct 17, 2018	42.62	42.83	42.37	42.73	3,079,422	+0.05(+0.12%)
Oct 16, 2018	42.09	42.72	42.03	42.68	2,887,451	+0.71(+1.68%)
Oct 15, 2018	41.92	42.29	41.88	41.97	3,949,191	+0.04(+0.08%)
Oct 12, 2018	42.11	42.16	41.60	41.94	7,876,725	+0.13(+0.32%)
Oct 11, 2018	42.91	42.95	41.71	41.81	14,035,306	-1.13(-2.63%)
Oct 10, 2018	43.75	43.78	42.91	42.94	4,511,306	-0.90(-2.05%)
Oct 09, 2018	43.75	43.92	43.67	43.84	2,104,186	+0.04(+0.08%)
Oct 08, 2018	43.54	43.89	43.54	43.80	3,378,662	+0.28(+0.65%)
Oct 05, 2018	43.46	43.63	43.44	43.52	3,387,454	+0.06(+0.14%)
Oct 04, 2018	43.47	43.47	43.25	43.46	1,598,123	-0.06(-0.14%)
Oct 03, 2018	43.82	43.93	43.38	43.52	1,442,663	-0.22(-0.50%)
Oct 02, 2018	43.67	43.85	43.65	43.74	1,268,271	+0.06(+0.14%)
Oct 01, 2018	43.79	43.81	43.57	43.68	2,100,075	-0.04(-0.10%)
Sep 28, 2018	43.41	43.72	43.41	43.72	1,021,967	+0.29(+0.67%)
Sep 27, 2018	43.35	43.63	43.33	43.43	1,344,983	+0.08(+0.18%)
Sep 26, 2018	43.71	43.75	43.29	43.35	1,916,141	-0.34(-0.77%)
Sep 25, 2018	43.94	43.94	43.62	43.69	1,822,954	-0.19(-0.44%)
Sep 24, 2018	44.27	44.28	43.85	43.88	1,440,447	-0.45(-1.01%)
Sep 21, 2018	44.35	44.42	44.21	44.33	1,186,671	+0.04(+0.10%)
Sep 20, 2018	44.03	44.28	43.98	44.28	1,573,213	+0.32(+0.72%)
Sep 19, 2018	44.32	44.32	43.93	43.97	1,413,375	-0.33(-0.74%)
Sep 18, 2018	44.28	44.34	44.15	44.29	850,328	+0.00(+0.00%)
Sep 17, 2018	44.21	44.38	44.21	44.29	1,786,275	-0.04(-0.10%)
Sep 14, 2018	44.35	44.35	44.13	44.34	1,734,968	-0.09(-0.20%)
Sep 13, 2018	44.30	44.44	44.22	44.43	4,134,218	+0.22(+0.50%)
Sep 12, 2018	44.20	44.28	44.15	44.21	4,576,290	-0.01(-0.02%)
Sep 11, 2018	44.12	44.32	44.11	44.21	2,213,990	-0.01(-0.02%)
Sep 10, 2018	44.14	44.30	44.10	44.22	2,685,350	+0.19(+0.42%)
Sep 07, 2018	44.13	44.15	43.98	44.04	2,164,825	-0.28(-0.64%)
Sep 06, 2018	44.13	44.35	44.10	44.32	1,503,919	+0.24(+0.54%)
Sep 05, 2018	43.82	44.13	43.77	44.08	1,118,781	+0.24(+0.54%)
Sep 04, 2018	43.82	43.94	43.71	43.84	1,431,688	-0.04(-0.08%)
Aug 31, 2018		43.88	43.88	43.88	0	+0.04(+0.08%)
Aug 30, 2018	43.95	43.98	43.74	43.84	1,492,093	-0.16(-0.36%)
Aug 29, 2018	43.83	44.00	43.82	44.00	1,503,105	+0.21(+0.48%)
Aug 28, 2018	43.77	43.83	43.69	43.79	1,383,181	+0.04(+0.08%)
Aug 27, 2018	43.80	43.91	43.64	43.76	1,440,501	+0.03(+0.06%)
Aug 24, 2018	43.52	43.77	43.48	43.73	854,494	+0.26(+0.59%)
Aug 23, 2018	43.49	43.61	43.45	43.47	843,968	-0.06(-0.14%)
Aug 22, 2018	43.68	43.77	43.48	43.54	1,182,381	-0.19(-0.42%)
Aug 21, 2018	43.84	43.88	43.69	43.72	931,080	-0.12(-0.28%)
Aug 20, 2018	43.92	43.96	43.84	43.84	1,888,209	+0.01(+0.01%)
Aug 17, 2018	43.59	43.91	43.58	43.84	1,981,320	+0.24(+0.54%)
Aug 16, 2018	43.34	43.64	43.34	43.60	1,409,642	+0.33(+0.75%)
Aug 15, 2018	43.05	43.27	43.02	43.27	1,532,924	+0.08(+0.18%)
Aug 14, 2018	43.03	43.27	43.03	43.20	1,021,556	+0.21(+0.49%)
Aug 13, 2018	43.09	43.15	42.88	42.98	1,189,808	-0.10(-0.22%)
Aug 10, 2018	43.19	43.28	43.01	43.08	959,407	-0.18(-0.41%)
Aug 09, 2018	43.27	43.32	43.23	43.26	892,327	+0.02(+0.04%)
Aug 08, 2018	43.34	43.35	43.17	43.24	926,848	-0.10(-0.22%)
Aug 07, 2018	43.36	43.39	43.23	43.34	1,189,735	-0.03(-0.06%)
Aug 06, 2018	43.29	43.42	43.23	43.36	1,304,164	+0.06(+0.14%)
Aug 03, 2018	42.93	43.30	42.91	43.30	1,081,123	+0.37(+0.86%)
Aug 02, 2018	42.80	43.00	42.69	42.93	3,538,498	-0.03(-0.06%)
Aug 01, 2018	43.02	43.02	42.83	42.96	1,248,250	-0.16(-0.37%)
Jul 31, 2018	42.70	43.12	42.64	43.12	1,548,283	+0.58(+1.37%)
Jul 30, 2018	42.76	42.83	42.54	42.54	1,565,125	-0.26(-0.60%)
Jul 27, 2018	43.01	43.05	42.75	42.79	1,577,896	-0.21(-0.49%)
Jul 26, 2018	42.76	43.06	42.76	43.00	1,553,924	+0.30(+0.70%)
Jul 25, 2018	42.32	42.71	42.32	42.70	1,824,849	+0.35(+0.83%)
Jul 24, 2018	42.26	42.35	42.06	42.35	1,147,487	+0.12(+0.29%)
Jul 23, 2018	42.37	42.38	42.16	42.23	2,015,684	-0.13(-0.32%)
Jul 20, 2018	42.45	42.46	42.28	42.36	820,221	-0.17(-0.39%)
Jul 19, 2018	42.41	42.66	42.41	42.53	1,111,501	+0.05(+0.12%)
Jul 18, 2018	42.47	42.51	42.33	42.48	821,605	-0.04(-0.08%)
Jul 17, 2018	42.44	42.55	42.39	42.51	755,210	+0.10(+0.23%)
Jul 16, 2018	42.50	42.52	42.34	42.41	981,721	-0.11(-0.27%)
Jul 13, 2018	42.48	42.55	42.40	42.53	814,192	+0.01(+0.02%)
Jul 12, 2018	42.41	42.52	42.32	42.52	1,182,837	+0.26(+0.62%)
Jul 11, 2018	42.09	42.37	42.09	42.26	1,059,762	-0.01(-0.02%)
Jul 10, 2018	42.05	42.31	41.95	42.26	636,759	+0.25(+0.61%)
Jul 09, 2018	42.33	42.33	41.97	42.01	1,307,780	-0.23(-0.54%)
Jul 06, 2018	42.03	42.33	42.03	42.24	1,468,045	+0.18(+0.44%)
Jul 05, 2018	41.83	42.05	41.74	42.05	1,260,014	+0.31(+0.74%)
Jul 03, 2018		41.75	41.75	41.75	0	+0.04(+0.11%)
Jul 02, 2018	41.49	41.71	41.37	41.70	1,926,783	+0.06(+0.15%)
Jun 29, 2018	41.61	41.92	41.50	41.64	1,334,858	+0.04(+0.08%)
Jun 28, 2018	41.37	41.69	41.37	41.61	1,857,913	+0.25(+0.62%)
Jun 27, 2018	41.59	41.74	41.35	41.35	1,711,747	-0.24(-0.57%)
Jun 26, 2018	41.66	41.76	41.56	41.59	1,723,415	-0.04(-0.08%)
Jun 25, 2018	41.48	41.72	41.40	41.62	1,582,896	+0.04(+0.11%)
Jun 22, 2018	41.46	41.66	41.42	41.58	2,804,602	+0.25(+0.62%)
Jun 21, 2018	41.41	41.43	41.25	41.32	1,595,031	-0.14(-0.34%)
Jun 20, 2018	41.51	41.55	41.41	41.47	1,442,882	+0.00(+0.00%)
Jun 19, 2018		41.50	41.26	41.47	797,138	+0.00(+0.00%)
Jun 18, 2018	41.44	41.50	41.32	41.47	1,276,406	-0.13(-0.32%)
Jun 15, 2018		41.62	41.43	41.60	1,266,007	+0.17(+0.40%)
Jun 14, 2018	41.34	41.48	41.33	41.43	1,166,656	+0.18(+0.45%)
Jun 13, 2018	41.44	41.56	41.24	41.25	1,096,609	-0.22(-0.53%)
Jun 12, 2018	41.34	41.49	41.31	41.47	1,243,498	+0.16(+0.38%)
Jun 11, 2018	41.45	41.51	41.30	41.31	1,124,626	-0.10(-0.23%)
Jun 08, 2018	41.23	41.41	41.23	41.41	1,227,033	+0.16(+0.38%)
Jun 07, 2018	41.20	41.32	41.12	41.25	1,326,012	+0.07(+0.17%)
Jun 06, 2018				41.18	1,092,235	+0.03(+0.09%)
Jun 05, 2018	41.25	41.32	41.07	41.14	668,358	-0.11(-0.28%)