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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	39.14	39.54	39.04	39.52	30,443	+0.36(+0.92%)
May 25, 2023	39.34	39.42	38.95	39.16	406,549	-0.33(-0.84%)
May 24, 2023	39.83	39.88	39.43	39.49	52,874	-0.62(-1.55%)
May 23, 2023	39.76	40.65	39.76	40.11	34,747	+0.26(+0.65%)
May 22, 2023	39.52	40.01	39.24	39.85	78,940	+0.47(+1.20%)
May 19, 2023	40.00	40.14	39.24	39.38	52,652	-0.38(-0.96%)
May 18, 2023	39.41	39.86	39.30	39.76	51,853	+0.19(+0.48%)
May 17, 2023	38.58	39.64	38.58	39.57	41,588	+1.10(+2.86%)
May 16, 2023	38.73	38.85	38.41	38.47	28,275	-0.41(-1.05%)
May 15, 2023	38.61	39.07	38.61	38.88	33,757	+0.23(+0.60%)
May 12, 2023	38.72	38.73	38.34	38.65	46,931	+0.08(+0.21%)
May 11, 2023	38.54	38.66	38.41	38.57	37,020	-0.39(-1.00%)
May 10, 2023	39.25	39.47	38.58	38.96	42,864	+0.03(+0.08%)
May 09, 2023	39.11	39.15	38.76	38.93	46,678	-0.39(-0.99%)
May 08, 2023	39.91	40.08	39.23	39.32	46,400	-0.48(-1.21%)
May 05, 2023	39.68	39.89	39.47	39.80	64,513	+0.74(+1.89%)
May 04, 2023	39.05	39.19	38.31	39.06	161,862	-0.41(-1.04%)
May 03, 2023	39.47	40.23	39.44	39.47	50,267	-0.01(-0.03%)
May 02, 2023	40.32	40.32	39.12	39.48	102,900	-0.97(-2.40%)
May 01, 2023	40.50	41.00	40.35	40.45	84,662	-0.12(-0.30%)
Apr 28, 2023	40.37	40.88	40.37	40.57	42,716	+0.20(+0.50%)
Apr 27, 2023	39.90	40.48	39.70	40.37	99,959	+0.55(+1.38%)
Apr 26, 2023	40.19	40.30	39.67	39.82	52,969	-0.50(-1.23%)
Apr 25, 2023	40.82	40.90	40.27	40.32	33,784	-0.89(-2.16%)
Apr 24, 2023	41.19	41.56	41.08	41.21	41,484	-0.07(-0.18%)
Apr 21, 2023	41.54	41.66	40.98	41.28	54,711	-0.24(-0.58%)
Apr 20, 2023	41.42	41.54	41.27	41.52	45,855	-0.15(-0.36%)
Apr 19, 2023	41.27	41.77	41.15	41.67	61,020	+0.38(+0.92%)
Apr 18, 2023	42.02	42.04	41.13	41.29	53,864	-0.66(-1.57%)
Apr 17, 2023	41.42	41.96	41.31	41.95	81,886	+0.56(+1.35%)
Apr 14, 2023	42.14	42.44	41.22	41.39	39,718	-0.66(-1.57%)
Apr 13, 2023	41.83	42.15	41.51	42.05	72,795	+0.28(+0.67%)
Apr 12, 2023	42.19	42.22	41.69	41.77	35,052	-0.23(-0.55%)
Apr 11, 2023	41.99	42.28	41.89	42.00	78,787	+0.02(+0.05%)
Apr 10, 2023	41.52	42.06	41.52	41.98	34,498	+0.29(+0.70%)
Apr 06, 2023	41.44	41.73	41.44	41.69	42,449	+0.23(+0.55%)
Apr 05, 2023	41.35	41.51	41.31	41.46	123,086	-0.10(-0.24%)
Apr 04, 2023	42.30	42.30	41.25	41.56	106,670	-0.66(-1.56%)
Apr 03, 2023	42.29	45.55	41.97	42.22	118,626	-0.13(-0.31%)
Mar 31, 2023	42.06	42.35	41.97	42.35	49,264	+0.50(+1.19%)
Mar 30, 2023	42.35	42.37	41.61	41.85	50,330	-0.27(-0.64%)
Mar 29, 2023	42.34	42.35	41.85	42.12	94,120	+0.01(+0.02%)
Mar 28, 2023	41.91	42.25	41.87	42.11	248,084	-0.02(-0.05%)
Mar 27, 2023	42.42	42.45	42.09	42.13	61,840	+0.29(+0.69%)
Mar 24, 2023	40.68	41.92	40.64	41.84	103,893	+0.86(+2.10%)
Mar 23, 2023	41.75	41.83	40.80	40.98	53,785	-0.50(-1.21%)
Mar 22, 2023	42.83	42.89	41.48	41.48	69,173	-1.42(-3.31%)
Mar 21, 2023	42.74	43.42	42.73	42.90	3,349,715	+0.65(+1.54%)
Mar 20, 2023	42.07	43.03	42.07	42.25	25,514	+0.41(+0.99%)
Mar 17, 2023	43.06	43.06	41.73	41.84	22,960	-1.51(-3.48%)
Mar 16, 2023	42.07	43.67	41.78	43.35	268,539	+0.86(+2.03%)
Mar 15, 2023	41.53	42.63	41.53	42.48	81,548	-0.31(-0.72%)
Mar 14, 2023	43.36	43.83	42.55	42.79	97,210	+0.89(+2.13%)
Mar 13, 2023	42.16	43.04	41.48	41.90	141,913	-1.20(-2.78%)
Mar 10, 2023	43.50	43.76	42.48	43.10	179,725	-0.68(-1.56%)
Mar 09, 2023	44.89	44.89	43.78	43.78	71,498	-1.26(-2.80%)
Mar 08, 2023	45.07	45.13	44.67	45.04	381,989	+0.05(+0.11%)
Mar 07, 2023	45.55	45.55	44.75	44.99	279,062	-0.54(-1.18%)
Mar 06, 2023	46.37	46.37	45.27	45.53	182,247	-0.87(-1.88%)
Mar 03, 2023	46.18	46.45	45.85	46.40	70,141	+0.36(+0.78%)
Mar 02, 2023	45.83	46.05	45.75	46.04	21,553	+0.00(+0.00%)