OVLC - Invesco US Large Cap Optimized Vol ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 201931.3731.3731.3731.3731.37-
Feb 25, 201931.3731.3731.3731.3731.37-
Feb 22, 201931.3731.3731.3731.3731.37-
Feb 21, 201931.3731.3731.3731.3731.37-
Feb 20, 201931.3031.3731.3031.3731.37411
Feb 19, 201931.2931.2931.2931.2931.29-
Feb 15, 201931.1431.1431.1431.1431.14-
Feb 14, 201930.9030.9030.9030.9030.904
Feb 13, 201930.9530.9530.9530.9530.954
Feb 12, 201930.9230.9230.9230.9230.9298
Feb 11, 201930.6230.6230.6230.6230.62-
Feb 08, 201930.1830.5330.1830.5330.53323
Feb 07, 201930.4230.4230.4230.4230.42-
Feb 06, 201930.6030.6030.6030.6030.60-
Feb 05, 201930.6430.6430.6430.6430.6410
Feb 04, 201930.4630.4630.4630.4630.4630
Feb 01, 201930.2930.2930.2930.2930.29-
Jan 31, 201930.3830.3830.3830.3830.385
Jan 30, 201930.0630.0630.0630.0630.0610
Jan 29, 201929.6729.7229.6729.7229.72100
Jan 28, 201929.6429.7129.6429.7129.71105
Jan 25, 201929.8129.8129.7729.7729.77100
Jan 24, 201929.4229.5229.4229.5229.521,118
Jan 23, 201929.4729.5129.4729.5129.51624
Jan 22, 201929.3629.3629.3629.3629.365
Jan 18, 201929.4029.7127.9429.7129.71957
Jan 17, 201928.8729.3428.8729.3429.341,222
Jan 16, 201929.0929.1429.0829.1429.14820
Jan 15, 201928.7129.1228.7129.1229.121,249
Jan 14, 201928.6628.9328.6628.8928.891,500
Jan 11, 201928.7829.0828.7829.0829.08404
Jan 10, 201928.5829.0628.5829.0629.061,570
Jan 09, 201928.8928.8928.8928.8928.89-
Jan 08, 201928.9228.9228.9228.9228.9265
Jan 07, 201928.6228.6228.6228.6228.62-
Jan 04, 201928.4528.4528.4528.4528.4565
Jan 03, 201927.7427.7427.7427.7427.7479
Jan 02, 201928.1028.1028.1028.1028.1071
Dec 31, 201828.0328.0327.9927.9927.99300
Dec 28, 201827.9227.9227.9227.9227.92-
Dec 27, 201827.8727.8727.8727.8727.879
Dec 26, 201827.7227.7227.7227.7227.72-
Dec 24, 201827.2627.2626.7626.7626.761,500
Dec 24, 20180.681 Dividend
Dec 21, 201828.2528.2528.2528.2527.561
Dec 20, 201828.6228.6228.6228.6227.93-
Dec 19, 201829.2029.2029.2029.2028.50-
Dec 18, 201829.5129.5129.5129.5128.8026
Dec 17, 201829.5629.5629.5629.5628.842
Dec 14, 201830.3030.3030.3030.3029.5730
Dec 13, 201830.7930.7930.7930.7930.04-
Dec 12, 201830.7830.7830.7830.7830.04-
Dec 11, 201830.7830.7830.7830.7830.03-
Dec 10, 201830.5130.7930.5130.7930.05266
Dec 07, 201831.0331.0331.0331.0330.28100
Dec 06, 201830.7730.7730.7730.7730.03100
Dec 04, 201831.8631.8631.8631.8631.09100
Dec 03, 201831.8331.8331.8331.8331.06100
Nov 30, 201831.5431.5431.5431.5430.78100
Nov 29, 201831.1331.1331.1331.1330.38-
Nov 28, 201831.1331.1331.1331.1330.38100
Nov 27, 201831.5931.5931.5931.5930.83-
Nov 26, 201831.5931.5931.5931.5930.83-
Nov 23, 201831.5931.5931.5931.5930.83-
Nov 21, 201831.5931.5931.5931.5930.83-
Nov 20, 201831.5931.5931.5931.5930.83-
Nov 19, 201831.5931.5931.5931.5930.83-
Nov 16, 201831.5931.5931.5931.5930.83-
Nov 15, 201831.5931.5931.5931.5930.83-
Nov 14, 201831.5931.5931.5931.5930.83-
Nov 13, 201831.5931.5931.5931.5930.83200
Nov 12, 201831.3931.3931.3931.3930.63-
Nov 09, 201831.3931.3931.3931.3930.63-
Nov 08, 201831.3931.3931.3931.3930.63-
Nov 07, 201831.3931.3931.3931.3930.63-
Nov 06, 201831.3931.3931.3931.3930.63-
Nov 05, 201831.3931.3931.3931.3930.63-
Nov 02, 201831.3931.3931.3931.3930.63-
Nov 01, 201831.3931.3931.3931.3930.63-
Oct 31, 201831.3931.3931.3931.3930.63-
Oct 30, 201831.3931.3931.3931.3930.63-
Oct 29, 201831.3931.3931.3931.3930.63-
Oct 26, 201831.3931.3931.3931.3930.63-
Oct 25, 201831.3931.3931.3931.3930.63-
Oct 24, 201831.3931.3931.3931.3930.63-
Oct 23, 201831.3931.3931.3931.3930.63-
Oct 22, 201831.3931.3931.3931.3930.63-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.