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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	47.53	48.36	47.53	47.82	13,825	+0.04(+0.08%)
Dec 19, 2024	48.13	48.34	47.74	47.77	9,757	+0.01(+0.03%)
Dec 18, 2024	49.64	49.71	47.68	47.76	12,781	-1.73(-3.50%)
Dec 17, 2024	50.06	50.06	49.47	49.49	16,761	-0.61(-1.22%)
Dec 16, 2024	49.92	50.32	49.92	50.10	10,795	+0.11(+0.22%)
Dec 13, 2024	50.19	50.19	49.91	49.99	5,067	-0.22(-0.44%)
Dec 12, 2024	50.34	50.44	50.21	50.21	9,051	-0.19(-0.38%)
Dec 11, 2024	50.42	50.60	50.40	50.40	8,662	+0.05(+0.10%)
Dec 10, 2024	50.20	50.65	49.99	50.35	7,225	-0.04(-0.08%)
Dec 09, 2024	50.30	50.65	50.30	50.39	7,371	+0.08(+0.16%)
Dec 06, 2024	50.48	50.50	50.21	50.31	13,379	-0.14(-0.28%)
Dec 05, 2024	50.65	50.72	50.45	50.45	13,266	-0.39(-0.77%)
Dec 04, 2024	50.62	50.84	50.58	50.84	8,906	+0.09(+0.18%)
Dec 03, 2024	51.09	51.09	50.72	50.75	3,309	-0.34(-0.67%)
Dec 02, 2024	51.11	51.16	50.74	51.09	8,705	+0.03(+0.06%)
Nov 29, 2024	50.87	51.23	50.87	51.06	5,193	+0.14(+0.27%)
Nov 27, 2024	51.23	51.27	50.91	50.92	7,806	-0.07(-0.13%)
Nov 26, 2024	51.12	51.12	50.71	50.99	40,496	-0.35(-0.69%)
Nov 25, 2024	51.16	51.77	51.16	51.34	14,847	+0.64(+1.26%)
Nov 22, 2024	50.23	50.76	50.23	50.70	11,016	+0.49(+0.98%)
Nov 21, 2024	49.78	50.27	49.78	50.21	8,868	+0.64(+1.29%)
Nov 20, 2024	49.57	49.64	49.31	49.57	10,184	-0.06(-0.12%)
Nov 19, 2024	49.03	49.70	49.03	49.63	14,666	+0.10(+0.20%)
Nov 18, 2024	49.38	49.71	49.38	49.53	13,165	+0.07(+0.15%)
Nov 15, 2024	49.73	49.88	49.35	49.46	8,768	-0.17(-0.33%)
Nov 14, 2024	50.24	50.24	49.53	49.63	9,220	-0.53(-1.06%)
Nov 13, 2024	50.73	50.88	50.10	50.16	17,493	-0.38(-0.75%)
Nov 12, 2024	50.72	51.12	50.48	50.54	8,735	-0.44(-0.86%)
Nov 11, 2024	50.76	51.22	50.76	50.98	10,610	+0.51(+1.01%)
Nov 08, 2024	50.22	50.60	50.22	50.47	9,073	+0.37(+0.74%)
Nov 07, 2024	50.67	50.67	50.09	50.10	7,909	-0.68(-1.34%)
Nov 06, 2024	49.48	50.83	49.48	50.78	12,801	+2.87(+5.99%)
Nov 05, 2024	47.14	47.92	47.14	47.91	11,582	+0.77(+1.63%)
Nov 04, 2024	46.93	47.34	46.93	47.14	10,114	+0.22(+0.47%)
Nov 01, 2024	47.19	47.37	46.89	46.92	6,737	-0.06(-0.13%)
Oct 31, 2024	47.63	47.65	46.98	46.98	147,622	-0.71(-1.49%)
Oct 30, 2024	47.56	48.26	47.56	47.69	8,499	+0.03(+0.05%)
Oct 29, 2024	47.60	47.71	47.38	47.66	10,412	-0.15(-0.30%)
Oct 28, 2024	47.50	47.89	47.50	47.81	10,464	+0.52(+1.10%)
Oct 25, 2024	47.81	47.86	47.27	47.29	3,773	-0.25(-0.53%)
Oct 24, 2024	47.61	47.69	47.38	47.54	19,068	+0.15(+0.32%)
Oct 23, 2024	47.42	47.60	47.16	47.39	22,325	-0.25(-0.52%)
Oct 22, 2024	47.60	47.72	47.48	47.64	17,879	-0.04(-0.08%)
Oct 21, 2024	48.37	48.37	47.67	47.68	12,444	-0.75(-1.55%)
Oct 18, 2024	48.77	48.77	48.43	48.43	10,176	-0.26(-0.53%)
Oct 17, 2024	48.69	48.78	48.44	48.69	18,639	-0.05(-0.10%)
Oct 16, 2024	48.26	48.87	48.26	48.74	10,046	+0.59(+1.23%)
Oct 15, 2024	47.85	48.66	47.85	48.15	9,565	+0.22(+0.45%)
Oct 14, 2024	47.65	47.93	47.61	47.93	9,377	+0.27(+0.58%)
Oct 11, 2024	47.28	47.72	47.27	47.66	16,838	+0.72(+1.53%)
Oct 10, 2024	46.99	47.00	46.79	46.94	17,937	-0.38(-0.80%)
Oct 09, 2024	47.04	47.53	47.04	47.32	211,956	+0.24(+0.51%)
Oct 08, 2024	47.05	47.24	46.95	47.08	16,689	+0.05(+0.11%)
Oct 07, 2024	47.35	47.35	46.81	47.03	8,592	-0.45(-0.95%)
Oct 04, 2024	47.33	47.53	47.22	47.48	5,511	+0.50(+1.06%)
Oct 03, 2024	47.16	47.22	46.87	46.98	20,946	-0.43(-0.91%)
Oct 02, 2024	47.49	47.66	47.38	47.41	7,150	-0.29(-0.61%)