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
20 Mar 2017	USD	43.29	43.3253	42.882	42.9437	42.9437	-0.376 (-0.87%)	103,689
17 Mar 2017	USD	43.02	43.32	42.75	43.32	43.32	+0.37 (+0.86%)	143,780
16 Mar 2017	USD	42.97	43.079	42.79	42.95	42.95	+0.12 (+0.28%)	192,661
15 Mar 2017	USD	42.54	42.95	42.44	42.83	42.83	+0.482 (+1.14%)	159,533
14 Mar 2017	USD	42.2	42.4099	42.04	42.348	42.348	+0.038 (+0.09%)	78,932
13 Mar 2017	USD	42.13	42.44	42.13	42.31	42.31	+0.16 (+0.38%)	121,230
10 Mar 2017	USD	42.26	42.42	41.87	42.15	42.15	+0.16 (+0.38%)	120,186
9 Mar 2017	USD	42.26	42.4599	41.98	41.99	41.99	-0.27 (-0.64%)	241,214
8 Mar 2017	USD	42.84	42.96	42.22	42.26	42.26	-0.45 (-1.05%)	212,567
7 Mar 2017	USD	42.87	42.9135	42.68	42.71	42.71	-0.16 (-0.37%)	119,576
6 Mar 2017	USD	42.95	43.015	42.7641	42.87	42.87	-0.33 (-0.76%)	187,152
3 Mar 2017	USD	43.35	43.44	42.9	43.2	43.2	-0.12 (-0.28%)	184,107
2 Mar 2017	USD	43.78	43.9641	43.2687	43.32	43.32	-0.48 (-1.10%)	110,406
1 Mar 2017	USD	43.5	43.9	43.5	43.8	43.8	+0.68 (+1.58%)	411,011
28 Feb 2017	USD	43.6	43.6899	43.0701	43.12	43.12	-0.55 (-1.26%)	108,254
27 Feb 2017	USD	43.54	43.7	43.4	43.67	43.67	+0.13 (+0.30%)	127,427
24 Feb 2017	USD	43.35	43.54	43.31	43.54	43.54	-0.05 (-0.11%)	168,616
23 Feb 2017	USD	43.66	43.68	43.2635	43.59	43.59	+0.051 (+0.12%)	116,800
22 Feb 2017	USD	43.48	43.5658	43.37	43.5386	43.5386	+0.019 (+0.04%)	157,170
21 Feb 2017	USD	43.27	43.53	43.11	43.52	43.52	+0.44 (+1.02%)	144,123
20 Feb 2017	USD	43.08	43.08	43.08	43.08	43.08	0.0 (0.0%)	0
17 Feb 2017	USD	43.15	43.1501	42.8926	43.08	43.08	-0.16 (-0.37%)	348,070
16 Feb 2017	USD	43.11	43.33	42.9366	43.24	43.24	+0.1 (+0.23%)	202,439
15 Feb 2017	USD	42.89	43.2	42.76	43.14	43.14	+0.17 (+0.40%)	304,836
14 Feb 2017	USD	42.93	43.0299	42.7087	42.9699	42.9699	-0.02 (-0.05%)	311,607
13 Feb 2017	USD	43.05	43.2015	42.9324	42.99	42.99	+0.15 (+0.35%)	163,822
10 Feb 2017	USD	42.69	42.88	42.5054	42.84	42.84	+0.33 (+0.78%)	180,459
9 Feb 2017	USD	42.26	42.5902	42.2143	42.51	42.51	+0.37 (+0.88%)	161,734
8 Feb 2017	USD	42.22	42.27	41.9129	42.14	42.14	-0.17 (-0.40%)	314,409
7 Feb 2017	USD	42.42	42.55	42.1785	42.31	42.31	-0.05 (-0.12%)	278,461

Unicorn Response |