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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	40.80	40.94	40.63	40.85	286,999	-0.27(-0.65%)
May 30, 2019	41.41	41.57	40.95	41.12	313,196	-0.21(-0.51%)
May 29, 2019	41.42	41.48	41.12	41.33	813,531	-0.24(-0.58%)
May 28, 2019	41.94	42.06	41.57	41.57	193,391	-0.32(-0.76%)
May 24, 2019	41.78	41.95	41.67	41.89	137,064	+0.29(+0.70%)
May 23, 2019	41.94	41.97	41.42	41.59	275,789	-0.62(-1.47%)
May 22, 2019	42.25	42.29	42.06	42.21	183,596	-0.12(-0.27%)
May 21, 2019	42.27	42.43	42.17	42.33	146,814	+0.23(+0.55%)
May 20, 2019	42.01	42.28	41.94	42.10	201,520	-0.05(-0.13%)
May 17, 2019	42.27	42.54	42.09	42.15	165,289	-0.33(-0.77%)
May 16, 2019	42.39	42.70	42.38	42.48	337,262	+0.20(+0.48%)
May 15, 2019	42.08	42.31	41.94	42.28	174,135	-0.03(-0.06%)
May 14, 2019	42.09	42.39	41.87	42.30	173,640	+0.31(+0.74%)
May 13, 2019	42.31	42.47	41.87	41.99	280,220	-0.84(-1.96%)
May 10, 2019	42.48	42.86	42.20	42.83	132,999	+0.22(+0.52%)
May 09, 2019	42.34	42.66	42.15	42.61	198,203	+0.04(+0.10%)
May 08, 2019	42.91	43.00	42.57	42.57	177,468	-0.37(-0.87%)
May 07, 2019	43.33	43.52	42.66	42.94	299,007	-0.63(-1.44%)
May 06, 2019	42.98	43.66	42.98	43.57	205,212	+0.12(+0.29%)
May 03, 2019	42.92	43.48	42.79	43.44	185,160	+0.63(+1.47%)
May 02, 2019	42.61	42.98	42.48	42.82	202,985	+0.19(+0.46%)
May 01, 2019	42.90	43.02	42.62	42.62	273,743	-0.21(-0.50%)
Apr 30, 2019	42.81	42.98	42.59	42.83	219,814	+0.06(+0.14%)
Apr 29, 2019	42.79	42.98	42.77	42.77	236,924	+0.04(+0.10%)
Apr 26, 2019	42.42	42.73	42.37	42.73	195,435	+0.35(+0.84%)
Apr 25, 2019	42.57	42.57	42.05	42.37	196,333	-0.30(-0.71%)
Apr 24, 2019	42.43	42.82	42.29	42.67	265,800	+0.23(+0.54%)
Apr 23, 2019	41.89	42.51	41.87	42.44	225,240	+0.57(+1.35%)
Apr 22, 2019	42.30	42.30	41.60	41.88	507,501	-0.43(-1.03%)
Apr 18, 2019	42.41	42.50	42.22	42.31	237,209	-0.12(-0.29%)
Apr 17, 2019	42.60	42.68	42.23	42.43	334,021	-0.07(-0.17%)
Apr 16, 2019	42.50	42.55	42.32	42.51	527,947	+0.08(+0.19%)
Apr 15, 2019	42.73	42.74	42.32	42.43	145,886	-0.27(-0.64%)
Apr 12, 2019	42.66	42.76	42.41	42.70	195,096	+0.23(+0.54%)
Apr 11, 2019	42.51	42.64	42.39	42.47	196,481	+0.01(+0.02%)
Apr 10, 2019	41.90	42.48	41.90	42.46	180,352	+0.58(+1.40%)
Apr 09, 2019	42.24	42.27	41.83	41.88	613,864	-0.45(-1.07%)
Apr 08, 2019	42.35	42.41	42.19	42.33	179,764	-0.14(-0.33%)
Apr 05, 2019	42.28	42.47	42.19	42.47	268,821	+0.26(+0.61%)
Apr 04, 2019	41.98	42.23	41.98	42.21	334,993	+0.26(+0.61%)
Apr 03, 2019	42.13	42.16	41.88	41.96	208,930	+0.09(+0.21%)
Apr 02, 2019	42.03	42.06	41.70	41.87	253,724	-0.14(-0.34%)
Apr 01, 2019	41.82	42.04	41.66	42.01	372,901	+0.43(+1.04%)
Mar 29, 2019	41.90	41.96	41.36	41.58	568,692	-0.14(-0.34%)
Mar 28, 2019	41.46	41.72	41.22	41.72	211,016	+0.35(+0.86%)
Mar 27, 2019	41.23	41.53	40.97	41.36	322,879	+0.08(+0.19%)
Mar 26, 2019	40.88	41.29	40.88	41.28	251,275	+0.58(+1.41%)
Mar 25, 2019	40.46	40.92	40.26	40.71	329,042	+0.25(+0.61%)
Mar 22, 2019	41.33	41.39	40.46	40.46	295,354	-1.08(-2.60%)
Mar 21, 2019	41.06	41.84	41.00	41.54	260,221	+0.39(+0.95%)
Mar 20, 2019	41.46	41.74	41.14	41.15	206,928	-0.39(-0.94%)
Mar 19, 2019	42.12	42.12	41.47	41.54	400,579	-0.47(-1.12%)
Mar 18, 2019	41.89	42.18	41.74	42.01	792,312	+0.15(+0.36%)
Mar 15, 2019	41.89	42.15	41.75	41.86	193,788	+0.01(+0.02%)
Mar 14, 2019	41.92	41.99	41.82	41.85	173,583	-0.09(-0.21%)
Mar 13, 2019	41.87	42.14	41.83	41.94	185,227	+0.15(+0.36%)
Mar 12, 2019	41.91	42.03	41.68	41.79	1,657,287	-0.08(-0.19%)
Mar 11, 2019	41.42	41.90	41.39	41.87	3,632,027	+0.57(+1.37%)
Mar 08, 2019	41.04	41.35	41.04	41.30	330,965	+0.13(+0.32%)
Mar 07, 2019	41.59	41.59	41.16	41.17	275,458	-0.38(-0.92%)
Mar 06, 2019	42.21	42.21	41.52	41.55	292,296	-0.66(-1.57%)
Mar 05, 2019	42.32	42.36	42.10	42.21	244,356	-0.07(-0.17%)
Mar 04, 2019	42.57	42.66	42.07	42.28	240,741	-0.22(-0.52%)