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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.33	41.49	41.01	41.49	5,369,862	+0.35(+0.84%)
Dec 28, 2018	41.39	41.62	41.00	41.14	9,623,674	-0.04(-0.09%)
Dec 27, 2018	40.45	41.19	39.97	41.17	8,686,376	+0.41(+1.00%)
Dec 26, 2018	39.71	40.79	39.27	40.77	8,983,971	+1.15(+2.90%)
Dec 24, 2018	40.91	40.99	39.59	39.62	8,600,393	-1.39(-3.40%)
Dec 21, 2018	41.47	42.30	41.00	41.01	11,414,252	-0.44(-1.07%)
Dec 20, 2018	41.72	41.94	41.06	41.46	15,031,072	-0.35(-0.85%)
Dec 19, 2018	42.24	42.72	41.60	41.81	9,146,376	-0.35(-0.82%)
Dec 18, 2018	42.42	42.66	41.95	42.16	5,182,519	-0.05(-0.13%)
Dec 17, 2018	43.26	43.26	42.04	42.21	5,237,030	-1.07(-2.48%)
Dec 14, 2018	43.56	43.60	43.15	43.29	4,803,955	-0.50(-1.14%)
Dec 13, 2018	43.66	43.93	43.64	43.78	2,511,979	+0.20(+0.47%)
Dec 12, 2018	44.08	44.13	43.55	43.58	3,341,068	-0.14(-0.32%)
Dec 11, 2018	44.01	44.13	43.60	43.72	3,225,737	+0.01(+0.02%)
Dec 10, 2018	43.73	43.84	42.93	43.71	7,021,000	+0.02(+0.04%)
Dec 07, 2018	44.11	44.29	43.53	43.69	5,146,813	-0.49(-1.10%)
Dec 06, 2018	43.81	44.19	43.02	44.18	5,161,116	+0.04(+0.10%)
Dec 04, 2018	44.81	44.92	44.01	44.14	3,736,622	-0.64(-1.43%)
Dec 03, 2018	44.86	44.89	44.37	44.78	3,702,265	+0.27(+0.60%)
Nov 30, 2018	44.12	44.61	44.11	44.51	3,575,390	+0.40(+0.91%)
Nov 29, 2018	44.13	44.29	43.88	44.11	2,978,743	-0.05(-0.12%)
Nov 28, 2018	43.70	44.16	43.65	44.16	3,551,849	+0.54(+1.24%)
Nov 27, 2018	43.40	43.63	43.30	43.62	2,056,204	+0.14(+0.33%)
Nov 26, 2018	43.41	43.51	43.25	43.48	1,811,747	+0.28(+0.64%)
Nov 23, 2018	43.12	43.36	43.02	43.21	1,311,152	-0.06(-0.14%)
Nov 21, 2018		43.27	43.27	43.27	0	-0.20(-0.45%)
Nov 20, 2018	43.80	43.95	43.42	43.46	5,831,604	-0.51(-1.17%)
Nov 19, 2018	44.04	44.23	43.75	43.98	2,787,080	-0.10(-0.23%)
Nov 16, 2018	43.78	44.19	43.76	44.08	3,013,152	+0.31(+0.71%)
Nov 15, 2018	43.36	43.80	43.09	43.77	5,539,498	+0.22(+0.51%)
Nov 14, 2018	43.91	43.92	43.38	43.55	3,980,708	-0.22(-0.51%)
Nov 13, 2018	43.81	43.93	43.60	43.77	4,067,574	+0.00(+0.00%)
Nov 12, 2018	43.99	44.16	43.69	43.77	3,425,756	-0.20(-0.46%)
Nov 09, 2018	43.82	44.10	43.75	43.97	2,816,083	+0.10(+0.22%)
Nov 08, 2018	43.71	43.87	43.63	43.87	2,450,899	+0.11(+0.24%)
Nov 07, 2018	43.41	43.80	43.22	43.77	3,319,383	+0.62(+1.44%)
Nov 06, 2018	42.88	43.17	42.78	43.15	3,042,068	+0.27(+0.64%)
Nov 05, 2018	42.51	42.95	42.51	42.87	3,504,064	+0.43(+1.00%)
Nov 02, 2018	42.82	42.85	42.10	42.45	4,419,388	-0.17(-0.39%)
Nov 01, 2018	42.56	42.69	42.43	42.62	14,271,428	+0.10(+0.23%)
Oct 31, 2018	42.72	42.91	42.44	42.52	4,304,927	-0.07(-0.17%)
Oct 30, 2018	42.23	42.63	42.19	42.59	11,651,107	+0.41(+0.97%)
Oct 29, 2018	42.17	42.56	41.77	42.18	9,764,226	+0.36(+0.87%)
Oct 26, 2018	42.25	42.26	41.59	41.82	11,333,861	-0.66(-1.54%)
Oct 25, 2018	42.35	42.67	42.08	42.47	5,212,041	+0.22(+0.52%)
Oct 24, 2018	42.41	42.81	42.23	42.25	5,886,684	-0.16(-0.38%)
Oct 23, 2018	42.20	42.60	41.97	42.41	4,900,314	-0.06(-0.15%)
Oct 22, 2018	42.92	42.93	42.47	42.47	2,973,594	-0.42(-0.98%)
Oct 19, 2018	42.64	43.02	42.64	42.89	3,263,508	+0.33(+0.77%)
Oct 18, 2018	42.72	42.97	42.40	42.57	3,708,317	-0.24(-0.56%)
Oct 17, 2018	42.69	42.90	42.44	42.80	3,074,266	+0.05(+0.12%)
Oct 16, 2018	42.16	42.79	42.10	42.75	2,882,617	+0.71(+1.68%)
Oct 15, 2018	41.99	42.36	41.95	42.04	3,942,580	+0.04(+0.08%)
Oct 12, 2018	42.18	42.23	41.67	42.01	7,863,539	+0.13(+0.32%)
Oct 11, 2018	42.98	43.03	41.78	41.88	14,011,810	-1.13(-2.63%)
Oct 10, 2018	43.82	43.86	42.98	43.01	4,503,754	-0.90(-2.05%)
Oct 09, 2018	43.82	43.99	43.74	43.91	2,100,664	+0.04(+0.08%)
Oct 08, 2018	43.62	43.96	43.62	43.87	3,373,006	+0.28(+0.65%)
Oct 05, 2018	43.53	43.71	43.51	43.59	3,381,783	+0.06(+0.14%)
Oct 04, 2018	43.54	43.54	43.33	43.53	1,595,447	-0.06(-0.14%)
Oct 03, 2018	43.89	44.01	43.45	43.59	1,440,248	-0.22(-0.50%)
Oct 02, 2018	43.74	43.92	43.72	43.81	1,266,148	+0.06(+0.14%)
Oct 01, 2018	43.87	43.88	43.64	43.75	2,096,559	-0.04(-0.10%)
Sep 28, 2018	43.49	43.79	43.49	43.79	1,020,256	+0.29(+0.67%)
Sep 27, 2018	43.42	43.71	43.41	43.50	1,342,732	+0.08(+0.18%)
Sep 26, 2018	43.79	43.82	43.37	43.42	1,912,933	-0.34(-0.77%)
Sep 25, 2018	44.02	44.02	43.70	43.76	1,819,903	-0.19(-0.44%)
Sep 24, 2018	44.34	44.35	43.93	43.95	1,438,035	-0.45(-1.01%)
Sep 21, 2018	44.43	44.50	44.29	44.40	1,184,685	+0.04(+0.10%)
Sep 20, 2018	44.10	44.36	44.05	44.36	1,570,579	+0.32(+0.72%)
Sep 19, 2018	44.39	44.39	44.00	44.04	1,411,009	-0.33(-0.74%)
Sep 18, 2018	44.35	44.41	44.23	44.37	848,905	+0.00(+0.00%)
Sep 17, 2018	44.28	44.46	44.28	44.37	1,783,285	-0.04(-0.10%)
Sep 14, 2018	44.43	44.43	44.20	44.41	1,732,064	-0.09(-0.20%)
Sep 13, 2018	44.38	44.52	44.30	44.50	4,127,298	+0.22(+0.50%)
Sep 12, 2018	44.27	44.36	44.23	44.28	4,568,629	-0.01(-0.02%)
Sep 11, 2018	44.19	44.39	44.18	44.29	2,210,283	-0.01(-0.02%)
Sep 10, 2018	44.22	44.38	44.17	44.30	2,680,855	+0.19(+0.42%)
Sep 07, 2018	44.21	44.23	44.05	44.11	2,161,201	-0.28(-0.64%)
Sep 06, 2018	44.21	44.43	44.17	44.39	1,501,401	+0.24(+0.54%)
Sep 05, 2018	43.89	44.21	43.85	44.16	1,116,908	+0.24(+0.54%)
Sep 04, 2018	43.89	44.01	43.78	43.92	1,429,292	-0.04(-0.08%)
Aug 31, 2018		43.95	43.95	43.95	0	+0.04(+0.08%)
Aug 30, 2018	44.02	44.05	43.81	43.92	1,489,595	-0.16(-0.36%)
Aug 29, 2018	43.91	44.08	43.89	44.08	1,500,589	+0.21(+0.48%)
Aug 28, 2018	43.85	43.91	43.77	43.86	1,380,866	+0.04(+0.08%)
Aug 27, 2018	43.87	43.99	43.71	43.83	1,438,089	+0.03(+0.06%)
Aug 24, 2018	43.59	43.85	43.56	43.80	853,063	+0.26(+0.59%)
Aug 23, 2018	43.56	43.68	43.52	43.55	842,555	-0.06(-0.14%)
Aug 22, 2018	43.75	43.85	43.55	43.61	1,180,401	-0.19(-0.42%)
Aug 21, 2018	43.92	43.95	43.77	43.79	929,521	-0.12(-0.28%)
Aug 20, 2018	44.00	44.03	43.92	43.92	1,885,048	+0.01(+0.01%)
Aug 17, 2018	43.66	43.99	43.66	43.91	1,978,003	+0.24(+0.54%)
Aug 16, 2018	43.42	43.71	43.41	43.67	1,407,282	+0.33(+0.75%)
Aug 15, 2018	43.12	43.35	43.09	43.35	1,530,358	+0.08(+0.18%)
Aug 14, 2018	43.10	43.34	43.10	43.27	1,019,846	+0.21(+0.49%)
Aug 13, 2018	43.16	43.22	42.95	43.06	1,187,816	-0.10(-0.22%)
Aug 10, 2018	43.26	43.36	43.08	43.15	957,801	-0.18(-0.41%)
Aug 09, 2018	43.34	43.39	43.30	43.33	890,833	+0.02(+0.04%)
Aug 08, 2018	43.41	43.43	43.25	43.31	925,297	-0.10(-0.22%)
Aug 07, 2018	43.44	43.46	43.30	43.41	1,187,744	-0.03(-0.06%)
Aug 06, 2018	43.36	43.50	43.30	43.44	1,301,981	+0.06(+0.14%)
Aug 03, 2018	43.00	43.37	42.99	43.37	1,079,313	+0.37(+0.86%)
Aug 02, 2018	42.87	43.07	42.77	43.00	3,532,574	-0.03(-0.06%)
Aug 01, 2018	43.09	43.09	42.91	43.03	1,246,160	-0.16(-0.37%)
Jul 31, 2018	42.77	43.20	42.71	43.19	1,545,691	+0.58(+1.37%)
Jul 30, 2018	42.84	42.90	42.61	42.61	1,562,505	-0.26(-0.60%)
Jul 27, 2018	43.08	43.12	42.82	42.86	1,575,255	-0.21(-0.49%)
Jul 26, 2018	42.84	43.14	42.84	43.07	1,551,322	+0.30(+0.70%)
Jul 25, 2018	42.39	42.78	42.39	42.77	1,821,794	+0.35(+0.83%)
Jul 24, 2018	42.33	42.42	42.13	42.42	1,145,566	+0.12(+0.29%)
Jul 23, 2018	42.44	42.45	42.23	42.30	2,012,309	-0.13(-0.32%)
Jul 20, 2018	42.52	42.53	42.35	42.43	818,848	-0.17(-0.39%)
Jul 19, 2018	42.48	42.74	42.48	42.60	1,109,640	+0.05(+0.12%)
Jul 18, 2018	42.54	42.58	42.41	42.55	820,230	-0.04(-0.08%)
Jul 17, 2018	42.51	42.62	42.46	42.58	753,945	+0.10(+0.23%)
Jul 16, 2018	42.57	42.59	42.41	42.48	980,078	-0.11(-0.27%)
Jul 13, 2018	42.56	42.63	42.47	42.60	812,829	+0.01(+0.02%)
Jul 12, 2018	42.48	42.59	42.39	42.59	1,180,857	+0.26(+0.62%)
Jul 11, 2018	42.16	42.44	42.16	42.33	1,057,988	-0.01(-0.02%)
Jul 10, 2018	42.12	42.38	42.02	42.34	635,693	+0.26(+0.61%)
Jul 09, 2018	42.41	42.41	42.04	42.08	1,305,591	-0.23(-0.54%)
Jul 06, 2018	42.10	42.40	42.10	42.31	1,465,588	+0.18(+0.44%)
Jul 05, 2018	41.90	42.12	41.81	42.12	1,257,905	+0.31(+0.74%)
Jul 03, 2018		41.82	41.82	41.82	0	+0.04(+0.11%)
Jul 02, 2018	41.56	41.78	41.44	41.77	1,923,558	+0.06(+0.15%)
Jun 29, 2018	41.68	41.99	41.57	41.71	1,332,623	+0.04(+0.08%)
Jun 28, 2018	41.44	41.76	41.44	41.68	1,854,802	+0.26(+0.62%)
Jun 27, 2018	41.66	41.81	41.42	41.42	1,708,881	-0.24(-0.57%)
Jun 26, 2018	41.73	41.83	41.63	41.66	1,720,530	-0.04(-0.08%)
Jun 25, 2018	41.55	41.79	41.47	41.69	1,580,246	+0.04(+0.11%)
Jun 22, 2018	41.53	41.73	41.49	41.65	2,799,907	+0.26(+0.62%)
Jun 21, 2018	41.48	41.50	41.31	41.39	1,592,361	-0.14(-0.34%)
Jun 20, 2018	41.58	41.62	41.48	41.53	1,440,467	+0.00(+0.00%)
Jun 19, 2018		41.57	41.33	41.53	795,803	+0.00(+0.00%)
Jun 18, 2018	41.51	41.57	41.39	41.53	1,274,269	-0.13(-0.32%)
Jun 15, 2018		41.69	41.50	41.67	1,263,888	+0.17(+0.40%)
Jun 14, 2018	41.40	41.55	41.40	41.50	1,164,702	+0.18(+0.45%)
Jun 13, 2018	41.51	41.63	41.31	41.32	1,094,773	-0.22(-0.53%)
Jun 12, 2018	41.40	41.56	41.38	41.54	1,241,416	+0.16(+0.38%)
Jun 11, 2018	41.52	41.58	41.37	41.38	1,122,744	-0.10(-0.23%)
Jun 08, 2018	41.30	41.48	41.30	41.47	1,224,978	+0.16(+0.38%)
Jun 07, 2018	41.26	41.39	41.19	41.32	1,323,792	+0.07(+0.17%)
Jun 06, 2018				41.25	1,090,406	+0.04(+0.09%)
Jun 05, 2018	41.32	41.39	41.14	41.21	667,239	-0.11(-0.28%)