Invesco S&P SmallCap Low Volat Recent Share Price (USX:XSLV)

USX:XSLV - Invesco S&P SmallCap Low Volatility ETF Invesco S&P SmallCap Low Volat
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 May 2017	USD	43.6	43.72	43.3	43.62	43.62	+0.2 (+0.46%)	124,632
28 Apr 2017	USD	44.15	44.15	43.42	43.42	43.42	-0.76 (-1.72%)	602,573
27 Apr 2017	USD	44.37	44.54	44.15	44.18	44.18	-0.07 (-0.16%)	79,391
26 Apr 2017	USD	43.9	44.47	43.9	44.25	44.25	+0.31 (+0.71%)	103,022
25 Apr 2017	USD	43.93	44.14	43.93	43.94	43.94	+0.28 (+0.64%)	117,591
24 Apr 2017	USD	43.78	43.85	43.56	43.66	43.66	+0.36 (+0.83%)	138,610
21 Apr 2017	USD	43.25	43.39	43.15	43.3	43.3	+0.06 (+0.14%)	100,716
20 Apr 2017	USD	42.98	43.3	42.85	43.24	43.24	+0.41 (+0.96%)	132,421
19 Apr 2017	USD	42.82	43.12	42.78	42.83	42.83	+0.18 (+0.42%)	121,145
18 Apr 2017	USD	42.47	42.715	42.3899	42.65	42.65	+0.08 (+0.19%)	68,036
17 Apr 2017	USD	42.1	42.61	42.1	42.57	42.57	+0.55 (+1.31%)	95,742
14 Apr 2017	USD	42.02	42.02	42.02	42.02	42.02	0.0 (0.0%)	0
13 Apr 2017	USD	42.42	42.474	42.02	42.02	42.02	-0.5 (-1.18%)	126,042
12 Apr 2017	USD	42.88	42.88	42.35	42.52	42.52	-0.38 (-0.89%)	92,516
11 Apr 2017	USD	42.28	42.9	42.2247	42.9	42.9	+0.51 (+1.20%)	110,113
10 Apr 2017	USD	42.34	42.5437	42.078	42.39	42.39	+0.09 (+0.21%)	116,014
7 Apr 2017	USD	42.28	42.44	42.1518	42.3	42.3	-0.02 (-0.05%)	302,543
6 Apr 2017	USD	42.09	42.34	41.89	42.32	42.32	+0.3 (+0.71%)	163,296
5 Apr 2017	USD	42.53	42.72	42.017	42.02	42.02	-0.3 (-0.71%)	195,471
4 Apr 2017	USD	42.15	42.434	42.15	42.32	42.32	+0.07 (+0.17%)	209,051
3 Apr 2017	USD	42.97	42.9791	42.1606	42.25	42.25	-0.61 (-1.42%)	190,946
31 Mar 2017	USD	42.84	43.0519	42.68	42.86	42.86	+0.074 (+0.17%)	80,379
30 Mar 2017	USD	42.35	42.84	42.35	42.7856	42.7856	+0.476 (+1.12%)	102,892
29 Mar 2017	USD	42.27	42.33	42.1101	42.31	42.31	+0.02 (+0.05%)	214,152
28 Mar 2017	USD	41.98	42.33	41.8427	42.29	42.29	+0.23 (+0.55%)	120,869
27 Mar 2017	USD	41.79	42.139	41.63	42.06	42.06	-0.095 (-0.23%)	125,008
24 Mar 2017	USD	42.23	42.43	42.0094	42.1554	42.1554	+0.005 (+0.01%)	82,472
23 Mar 2017	USD	41.85	42.382	41.7592	42.15	42.15	+0.3 (+0.72%)	270,273
22 Mar 2017	USD	41.96	42.06	41.5402	41.85	41.85	-0.21 (-0.50%)	138,813
21 Mar 2017	USD	43.1	43.1411	42.03	42.06	42.06	-0.884 (-2.06%)	164,056

Unicorn Response |