Invesco S&P SmallCap Low Volatility ETF (NY:XSLV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	45.00	45.54	44.83	45.30	9,450	+0.57(+1.26%)
May 07, 2025	44.84	44.93	44.70	44.73	5,727	-0.03(-0.07%)
May 06, 2025	44.96	45.07	44.70	44.77	14,331	-0.33(-0.72%)
May 05, 2025	45.18	45.33	44.98	45.09	15,844	-0.33(-0.74%)
May 02, 2025	45.12	45.44	44.98	45.42	14,600	+0.84(+1.90%)
May 01, 2025	44.67	44.85	44.42	44.58	37,245	-0.14(-0.31%)
Apr 30, 2025	44.42	44.76	44.00	44.72	19,390	-0.06(-0.14%)
Apr 29, 2025	44.34	44.89	44.34	44.78	11,147	+0.20(+0.45%)
Apr 28, 2025	44.20	44.61	44.12	44.58	11,887	+0.29(+0.65%)
Apr 25, 2025	44.30	44.30	43.90	44.29	11,800	-0.18(-0.40%)
Apr 24, 2025	44.16	44.48	44.02	44.47	25,605	+0.20(+0.44%)
Apr 23, 2025	44.86	44.89	44.03	44.27	8,958	+0.18(+0.41%)
Apr 22, 2025	43.55	44.16	43.48	44.09	26,355	+0.90(+2.08%)
Apr 21, 2025	43.39	43.39	42.79	43.19	8,864	-0.59(-1.35%)
Apr 17, 2025	43.40	43.89	43.40	43.78	11,742	+0.39(+0.90%)
Apr 16, 2025	43.46	43.70	42.98	43.39	41,861	-0.16(-0.37%)
Apr 15, 2025	43.59	43.94	43.52	43.55	287,489	-0.18(-0.41%)
Apr 14, 2025	43.46	43.83	43.23	43.73	15,133	+0.56(+1.31%)
Apr 11, 2025	42.46	43.27	42.19	43.16	83,256	+0.55(+1.30%)
Apr 10, 2025	42.77	43.08	41.91	42.61	13,469	-1.07(-2.44%)
Apr 09, 2025	41.00	44.07	40.94	43.68	22,421	+2.26(+5.45%)
Apr 08, 2025	43.38	43.38	41.07	41.42	28,213	-1.04(-2.44%)
Apr 07, 2025	42.22	43.87	41.58	42.46	90,432	-1.12(-2.57%)
Apr 04, 2025	43.92	44.48	43.28	43.58	36,314	-1.48(-3.28%)
Apr 03, 2025	45.50	45.61	45.06	45.06	12,337	-1.62(-3.47%)
Apr 02, 2025	46.04	46.77	46.04	46.68	15,769	+0.29(+0.63%)
Apr 01, 2025	46.03	46.55	45.92	46.39	9,104	+0.21(+0.46%)
Mar 31, 2025	45.50	46.38	45.50	46.18	12,081	+0.38(+0.82%)
Mar 28, 2025	46.16	46.16	45.56	45.80	8,770	-0.36(-0.78%)
Mar 27, 2025	45.99	46.39	45.99	46.16	17,304	+0.10(+0.22%)
Mar 26, 2025	45.99	46.20	45.90	46.06	4,989	+0.15(+0.33%)
Mar 25, 2025	46.15	46.15	45.84	45.91	25,293	-0.31(-0.67%)
Mar 24, 2025	45.81	46.22	45.81	46.22	12,347	+0.81(+1.77%)
Mar 21, 2025	45.59	45.61	45.28	45.41	17,183	-0.51(-1.12%)
Mar 20, 2025	45.86	46.17	45.86	45.93	19,572	-0.13(-0.29%)
Mar 19, 2025	45.84	46.19	45.67	46.06	7,850	+0.18(+0.39%)
Mar 18, 2025	45.89	46.01	45.73	45.88	13,179	-0.23(-0.51%)
Mar 17, 2025	45.63	46.20	45.63	46.11	27,236	+0.41(+0.90%)
Mar 14, 2025	45.24	45.71	45.19	45.70	10,295	+0.69(+1.53%)
Mar 13, 2025	45.29	45.54	45.01	45.01	25,900	-0.48(-1.06%)
Mar 12, 2025	46.04	46.04	45.12	45.50	13,698	-0.40(-0.87%)
Mar 11, 2025	46.57	46.66	45.74	45.90	38,989	-0.50(-1.09%)
Mar 10, 2025	46.57	47.09	46.15	46.40	22,220	-0.53(-1.14%)
Mar 07, 2025	46.46	47.07	46.46	46.93	42,646	+0.37(+0.80%)
Mar 06, 2025	46.26	46.71	46.25	46.56	11,466	-0.13(-0.28%)
Mar 05, 2025	46.40	46.85	46.22	46.69	12,434	+0.17(+0.36%)
Mar 04, 2025	46.84	46.91	46.53	46.53	13,034	-0.59(-1.24%)