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
6 Feb 2017	USD	42.66	42.6999	42.32	42.36	42.36	-0.39 (-0.91%)	137,495
3 Feb 2017	USD	42.41	42.7799	42.37	42.75	42.75	+0.65 (+1.54%)	231,866
2 Feb 2017	USD	42.21	42.3799	42.02	42.1	42.1	-0.19 (-0.45%)	128,588
1 Feb 2017	USD	42.77	42.9999	42.2	42.29	42.29	-0.25 (-0.59%)	143,406
31 Jan 2017	USD	42.28	42.63	42.16	42.54	42.54	+0.13 (+0.31%)	200,064
30 Jan 2017	USD	42.75	42.7823	42.22	42.41	42.41	-0.54 (-1.26%)	178,371
27 Jan 2017	USD	43.19	43.2308	42.8223	42.95	42.95	-0.22 (-0.51%)	147,971
26 Jan 2017	USD	43.35	43.35	43.045	43.17	43.17	-0.12 (-0.28%)	171,883
25 Jan 2017	USD	43.19	43.399	43.1501	43.29	43.29	+0.35 (+0.82%)	261,841
24 Jan 2017	USD	42.6	43.04	42.4134	42.94	42.94	+0.45 (+1.06%)	422,112
23 Jan 2017	USD	42.54	42.65	42.3141	42.49	42.49	-0.09 (-0.21%)	273,898
20 Jan 2017	USD	42.46	42.7	42.4224	42.58	42.58	+0.2 (+0.47%)	224,047
19 Jan 2017	USD	42.85	42.8501	42.21	42.38	42.38	-0.36 (-0.84%)	155,898
18 Jan 2017	USD	42.6	42.76	42.541	42.74	42.74	+0.21 (+0.49%)	143,635
17 Jan 2017	USD	42.84	42.97	42.46	42.53	42.53	-0.44 (-1.02%)	141,262
16 Jan 2017	USD	42.97	42.97	42.97	42.97	42.97	0.0 (0.0%)	0
13 Jan 2017	USD	42.76	43.1651	42.76	42.97	42.97	+0.21 (+0.49%)	184,887
12 Jan 2017	USD	43.18	43.2179	42.38	42.76	42.76	-0.48 (-1.11%)	188,774
11 Jan 2017	USD	43.1	43.24	42.8683	43.24	43.24	+0.19 (+0.44%)	114,353
10 Jan 2017	USD	42.77	43.13	42.7	43.05	43.05	+0.31 (+0.73%)	160,283
9 Jan 2017	USD	43.26	43.26	42.72	42.74	42.74	-0.6 (-1.38%)	444,586
6 Jan 2017	USD	43.63	43.74	43.335	43.34	43.34	-0.19 (-0.44%)	206,905
5 Jan 2017	USD	43.98	44.01	43.35	43.53	43.53	-0.48 (-1.09%)	178,105
4 Jan 2017	USD	43.75	44.03	43.64	44.01	44.01	+0.5 (+1.15%)	415,287
3 Jan 2017	USD	43.87	43.9039	43.24	43.51	43.51	+0.09 (+0.21%)	649,535
2 Jan 2017	USD	43.42	43.42	43.42	43.42	43.42	0.0 (0.0%)	0
30 Dec 2016	USD	43.54	43.54	43.21	43.42	43.42	-0.01 (-0.02%)	249,598
29 Dec 2016	USD	43.35	43.54	43.2603	43.43	43.43	+0.17 (+0.39%)	193,334
28 Dec 2016	USD	43.7	43.7	43.16	43.26	43.26	-0.34 (-0.78%)	155,842
27 Dec 2016	USD	43.48	43.65	43.4	43.6	43.6	+0.2 (+0.46%)	190,109

Unicorn Response |