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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.05	45.77		45.77	86,835	+0.53(+1.17%)
Jan 28, 2022	44.54	45.25	44.07	45.24	87,087	+0.62(+1.39%)
Jan 27, 2022	45.53	45.88	44.46	44.62	158,759	-0.63(-1.40%)
Jan 26, 2022	46.33	46.59	45.18	45.25	147,173	-0.76(-1.66%)
Jan 25, 2022	46.08	46.32	45.19	46.01	283,398	-0.46(-0.99%)
Jan 24, 2022	45.46	46.59	45.23	46.47	99,020	+0.53(+1.15%)
Jan 21, 2022	45.93	46.92	45.93	45.94	144,699	-0.14(-0.31%)
Jan 20, 2022	46.92	47.29	46.04	46.09	177,092	-0.73(-1.55%)
Jan 19, 2022	47.63	47.63	46.81	46.81	1,571,362	-0.72(-1.51%)
Jan 18, 2022	48.01	48.13	47.44	47.53	72,181	-0.77(-1.60%)
Jan 14, 2022				48.30	0	+0.03(+0.06%)
Jan 13, 2022	48.24	48.69	48.21	48.27	69,528	+0.11(+0.23%)
Jan 12, 2022	48.40	48.51	48.03	48.16	56,529	-0.15(-0.31%)
Jan 11, 2022	48.45	48.45	47.82	48.31	72,209	-0.15(-0.31%)
Jan 10, 2022	48.38	48.46	48.13	48.46	111,774	-0.14(-0.29%)
Jan 07, 2022	48.98	48.98	48.60	48.60	79,736	-0.31(-0.64%)
Jan 06, 2022	48.90	49.14	48.83	48.91	74,943	+0.05(+0.10%)
Jan 05, 2022	49.57	49.78	48.81	48.87	138,035	-0.70(-1.41%)
Jan 04, 2022	49.45	49.86	49.45	49.56	83,958	+0.26(+0.54%)
Jan 03, 2022	49.22	49.62	48.99	49.30	325,439	+0.20(+0.40%)
Dec 31, 2021	49.15	49.37	48.99	49.10	43,384	-0.05(-0.10%)
Dec 30, 2021	49.27	49.48	49.09	49.15	55,524	-0.13(-0.27%)
Dec 29, 2021	49.02	49.28	48.94	49.28	37,770	+0.31(+0.64%)
Dec 28, 2021	48.79	49.12	48.79	48.97	37,835	+0.15(+0.30%)
Dec 27, 2021	48.24	48.84	48.18	48.82	38,344	+0.60(+1.24%)
Dec 23, 2021	48.15	48.35	48.15	48.23	70,218	+0.19(+0.39%)
Dec 22, 2021	47.57	48.05	47.52	48.04	61,499	+0.45(+0.95%)
Dec 21, 2021	47.09	47.63	46.88	47.58	59,713	+0.78(+1.67%)
Dec 20, 2021	46.79	46.87	46.14	46.80	253,749	-0.49(-1.04%)
Dec 17, 2021	47.28	47.91	47.15	47.29	79,547	-0.22(-0.45%)
Dec 16, 2021	47.94	48.20	47.29	47.51	97,521	-0.30(-0.63%)
Dec 15, 2021	47.32	47.92	47.14	47.81	39,747	+0.53(+1.11%)
Dec 14, 2021	47.32	47.91	47.21	47.28	71,832	-0.31(-0.65%)
Dec 13, 2021	47.53	47.89	47.32	47.59	70,527	-0.10(-0.22%)
Dec 10, 2021	47.79	48.16	47.55	47.70	68,019	+0.07(+0.14%)
Dec 09, 2021	47.85	47.92	47.60	47.63	377,955	-0.49(-1.02%)
Dec 08, 2021	48.03	48.18	47.97	48.12	78,547	+0.11(+0.23%)
Dec 07, 2021	48.04	48.41	47.79	48.01	53,734	+0.28(+0.59%)
Dec 06, 2021	47.04	47.99	47.04	47.73	208,630	+1.14(+2.44%)
Dec 03, 2021	46.83	46.85	46.37	46.59	106,535	-0.12(-0.26%)
Dec 02, 2021	45.58	46.90	45.58	46.71	163,647	+1.12(+2.45%)
Dec 01, 2021	46.43	47.07	45.59	45.59	64,521	-0.11(-0.25%)
Nov 30, 2021	46.17	46.32	45.69	45.71	170,181	-0.80(-1.72%)
Nov 29, 2021	47.09	47.09	46.42	46.51	49,136	-0.08(-0.16%)
Nov 26, 2021	47.36	47.36	46.23	46.58	109,876	-1.69(-3.50%)
Nov 24, 2021	48.12	48.28	48.08	48.27	121,662	-0.10(-0.21%)
Nov 23, 2021	48.25	48.42	48.16	48.37	33,444	+0.08(+0.17%)
Nov 22, 2021	48.05	48.77	47.92	48.29	75,372	+0.45(+0.94%)
Nov 19, 2021	47.75	48.04	47.75	47.84	78,210	-0.19(-0.39%)
Nov 18, 2021	48.22	48.04	47.90	48.03	114,815	-0.14(-0.29%)
Nov 17, 2021	48.29	48.29	47.93	48.17	35,853	-0.24(-0.50%)
Nov 16, 2021	48.39	48.62	48.36	48.41	30,877	-0.06(-0.12%)
Nov 15, 2021	48.53	48.57	48.31	48.47	76,445	-0.02(-0.04%)
Nov 12, 2021	48.62	48.65	48.44	48.49	32,999	-0.08(-0.15%)
Nov 11, 2021	48.40	48.65	48.21	48.56	96,960	+0.15(+0.31%)
Nov 10, 2021	48.20			48.41	37,646	+0.08(+0.18%)
Nov 09, 2021	48.37	48.55	48.11	48.33	50,837	-0.07(-0.14%)
Nov 08, 2021	48.74	48.76	48.35	48.39	116,336	-0.07(-0.14%)
Nov 05, 2021	47.82	48.65	47.82	48.46	37,038	+0.85(+1.80%)
Nov 04, 2021	47.67	47.93	47.44	47.60	130,350	+0.08(+0.18%)
Nov 03, 2021	46.91	47.79	46.91	47.52	148,162	+0.52(+1.10%)
Nov 02, 2021	46.97	47.15	46.84	47.00	40,766	+0.13(+0.28%)