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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	44.88	45.73	44.38	45.73	155,822	+0.77(+1.72%)
Nov 29, 2022	44.78	45.10	44.78	44.95	25,428	+0.12(+0.26%)
Nov 28, 2022	45.31	45.49	44.74	44.84	45,813	-0.72(-1.59%)
Nov 25, 2022	45.28	45.70	45.28	45.56	43,904	+0.32(+0.70%)
Nov 23, 2022	45.31	45.51	45.17	45.24	40,701	-0.20(-0.45%)
Nov 22, 2022	45.28	45.49	45.13	45.45	40,632	+0.32(+0.71%)
Nov 21, 2022	44.73	45.20	44.73	45.13	38,447	+0.19(+0.43%)
Nov 18, 2022	44.85	45.11	44.74	44.94	52,498	+0.49(+1.11%)
Nov 17, 2022	44.10	44.45	44.10	44.44	32,292	-0.15(-0.35%)
Nov 16, 2022	44.80	44.88	44.49	44.60	57,685	-0.32(-0.71%)
Nov 15, 2022	45.02	45.29	44.65	44.92	75,028	+0.35(+0.78%)
Nov 14, 2022	44.68	45.14	44.53	44.57	60,175	-0.22(-0.50%)
Nov 11, 2022	45.31	45.39	44.75	44.79	152,668	-0.49(-1.09%)
Nov 10, 2022	44.64	45.33	44.59	45.28	61,638	+1.82(+4.18%)
Nov 09, 2022	43.68	44.10	43.44	43.47	61,671	-0.43(-0.97%)
Nov 08, 2022	44.06	44.34	43.65	43.89	127,363	-0.05(-0.11%)
Nov 07, 2022	43.81	44.06	43.67	43.94	53,216	+0.20(+0.46%)
Nov 04, 2022	43.31	43.78	43.03	43.74	100,997	+0.77(+1.80%)
Nov 03, 2022	42.93	43.14	42.43	42.96	57,321	-0.39(-0.89%)
Nov 02, 2022	44.08		43.24	43.35	106,112	-0.81(-1.84%)
Nov 01, 2022	44.58	44.58	44.10	44.16	45,402	-0.17(-0.39%)
Oct 31, 2022	44.00	44.47	43.96	44.34	69,317	+0.11(+0.24%)
Oct 28, 2022	43.15	44.26	43.15	44.23	76,093	+1.18(+2.74%)
Oct 27, 2022	42.94	43.63	42.94	43.05	54,877	+0.38(+0.88%)
Oct 26, 2022	42.77	43.16	42.49	42.67	45,007	+0.00(+0.00%)
Oct 25, 2022	42.01	42.86	42.01	42.67	65,026	+0.71(+1.68%)
Oct 24, 2022	41.79	42.12	41.66	41.97	43,968	+0.42(+1.00%)
Oct 21, 2022	40.88	41.71	40.88	41.55	79,364	+0.82(+2.02%)
Oct 20, 2022	41.37	41.60	40.56	40.73	74,593	-0.67(-1.61%)
Oct 19, 2022	41.42	41.70	40.92	41.40	115,413	-0.35(-0.83%)
Oct 18, 2022	42.07	42.34	41.54	41.75	134,841	+0.22(+0.54%)
Oct 17, 2022	41.25	41.62	41.25	41.53	63,829	+0.85(+2.09%)
Oct 14, 2022	41.42	41.61	40.62	40.67	73,160	-0.49(-1.20%)
Oct 13, 2022	39.43	41.31	39.30	41.17	77,290	+1.23(+3.07%)
Oct 12, 2022	40.00	40.24	39.75	39.94	90,704	-0.10(-0.24%)
Oct 11, 2022	39.53	40.21	39.49	40.04	72,544	+0.38(+0.95%)
Oct 10, 2022	39.56	39.95	39.54	39.66	65,372	+0.24(+0.61%)
Oct 07, 2022	39.86	39.86	39.30	39.42	68,855	-0.72(-1.81%)
Oct 06, 2022	40.38	40.46	40.04	40.14	30,451	-0.32(-0.79%)
Oct 05, 2022	40.67	40.75	40.16	40.46	44,942	-0.60(-1.46%)
Oct 04, 2022	40.39	41.18	40.39	41.06	111,450	+1.14(+2.86%)
Oct 03, 2022	39.61	40.09	39.38	39.92	78,603	+0.72(+1.85%)
Sep 30, 2022	39.45	39.96	39.20	39.20	128,872	-0.23(-0.59%)
Sep 29, 2022	39.86	39.86	39.17	39.43	43,371	-0.78(-1.95%)
Sep 28, 2022	39.78	40.50	39.58	40.21	61,434	+0.65(+1.64%)
Sep 27, 2022	40.44	40.47	39.43	39.56	188,088	-0.63(-1.56%)
Sep 26, 2022	40.65	40.99	40.02	40.19	95,313	-0.66(-1.61%)
Sep 23, 2022	41.11	41.11	40.39	40.85	69,197	-0.57(-1.38%)
Sep 22, 2022	41.90	41.90	41.27	41.42	28,550	-0.59(-1.40%)
Sep 21, 2022	42.55	42.79	41.98	42.01	98,577	-0.25(-0.59%)
Sep 20, 2022	42.29	42.33	41.95	42.26	30,267	-0.33(-0.77%)
Sep 19, 2022	41.90	42.62	41.90	42.59	78,268	+0.44(+1.04%)
Sep 16, 2022	41.69	42.15	41.52	42.15	33,460	+0.09(+0.20%)
Sep 15, 2022	42.08	42.42	41.98	42.06	57,362	-0.14(-0.34%)
Sep 14, 2022	42.26	42.26	41.91	42.21	160,874	+0.01(+0.02%)
Sep 13, 2022	42.96	43.01	42.05	42.20	85,501	-1.35(-3.09%)
Sep 12, 2022	43.30	43.58	43.30	43.54	53,719	+0.49(+1.13%)
Sep 09, 2022	42.78	43.13	42.70	43.06	48,845	+0.55(+1.30%)
Sep 08, 2022	42.20	42.54	41.90	42.50	50,843	+0.08(+0.18%)
Sep 07, 2022	41.88	42.47	41.88	42.43	40,903	+0.50(+1.18%)
Sep 06, 2022	42.55	42.55	41.74	41.93	69,340	-0.51(-1.19%)
Sep 02, 2022	43.07	43.26	42.28	42.44	81,229	-0.32(-0.76%)