USLB - Invesco Russell 1000 Low Beta Equal Weight ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201932.3632.6532.3632.6332.6318,384
Apr 22, 201932.2632.2632.2132.2432.2468,800
Apr 18, 201932.3232.4332.3232.3732.3745,200
Apr 17, 201932.4432.6232.3332.3432.347,000
Apr 16, 201932.6532.6532.5032.5032.501,300
Apr 15, 201932.5732.6432.5732.6432.645,700
Apr 12, 201932.5132.6332.4832.6332.635,700
Apr 11, 201932.4632.4632.3332.3632.3656,200
Apr 10, 201932.2932.3032.2932.2932.299,500
Apr 09, 201932.2232.2832.2232.2832.281,000
Apr 08, 201932.5332.5332.3332.3532.3526,100
Apr 05, 201932.3932.4132.3632.4132.412,800
Apr 04, 201932.2132.2332.1832.2332.2312,300
Apr 03, 201932.1332.2132.1232.1232.12203,700
Apr 02, 201932.0532.0632.0032.0632.0617,900
Apr 01, 201931.9832.0831.9532.0832.0824,700
Mar 29, 201931.7931.8431.7731.8331.833,400
Mar 28, 201931.6131.6931.5131.6931.692,700
Mar 27, 201931.4831.5831.4531.5831.587,300
Mar 26, 201931.3731.6731.3731.5231.5260,600
Mar 25, 201931.2531.5131.2531.2731.2779,000
Mar 22, 201931.7231.7231.4331.4331.43143,400
Mar 21, 201931.7931.8431.7731.7931.793,300
Mar 20, 201931.5931.6931.4931.4931.4920,500
Mar 19, 201931.8531.8931.6131.6431.6417,000
Mar 18, 201931.8331.8331.8331.8331.83100
Mar 15, 201931.8131.8331.8031.8331.8326,100
Mar 14, 201931.6531.6931.6531.6931.692,800
Mar 13, 201931.7431.7531.7331.7531.751,900
Mar 12, 201931.5931.6331.5931.6331.631,600
Mar 11, 201931.4531.4531.4431.4431.4426,200
Mar 08, 201931.2631.2631.0231.0231.02400
Mar 07, 201931.2931.3531.2031.2031.205,100
Mar 06, 201931.6231.6231.4131.4331.4318,200
Mar 05, 201931.6331.7331.6131.7031.7042,000
Mar 04, 201931.7531.7531.5131.6231.6228,600
Mar 01, 201931.8131.9131.7031.9131.9123,900
Feb 28, 201931.7131.7131.7131.7131.71200
Feb 27, 201931.7131.7231.7131.7131.716,700
Feb 26, 201931.8031.8031.7231.7431.7411,600
Feb 25, 201931.9331.9431.8631.8631.866,900
Feb 22, 201931.8631.8931.8331.8431.8416,800
Feb 21, 201931.7631.8131.6431.7131.71135,900
Feb 20, 201931.7931.7931.7031.7831.7825,500
Feb 19, 201931.6631.8231.6631.8031.8040,600
Feb 15, 201931.6431.6731.6131.6231.629,200
Feb 14, 201931.3531.5331.3531.5331.535,900
Feb 13, 201931.5731.5731.3731.4431.4413,700
Feb 12, 201931.3531.3531.3531.3531.35400
Feb 11, 201931.0531.2231.0531.1431.143,500
Feb 08, 201930.9131.0330.8931.0331.0312,300
Feb 07, 201931.0631.0630.9131.0531.053,900
Feb 06, 201931.2531.2531.1231.1731.172,200
Feb 05, 201931.1831.2731.0831.2731.2712,500
Feb 04, 201930.9331.0830.9231.0831.085,200
Feb 01, 201930.8431.0030.8431.0031.0015,800
Jan 31, 201930.6230.8730.6230.8330.8320,500
Jan 30, 201930.3530.6030.3530.5530.551,900
Jan 29, 201930.2830.4930.2830.3930.392,200
Jan 28, 201930.2830.2830.2530.2530.25900
Jan 25, 201930.3830.4430.3830.4430.443,900
Jan 24, 201930.1330.2030.0130.0130.015,000
Jan 23, 201930.1630.1629.9030.1030.107,800
Jan 22, 201930.0630.1129.9429.9429.943,500
Jan 18, 201930.2830.2930.2030.2830.2811,400
Jan 17, 201929.7829.7829.7529.7529.75900
Jan 16, 201929.6529.8029.6229.8029.802,900
Jan 15, 201929.3429.6029.3429.5529.552,300
Jan 14, 201929.4029.4329.3829.4329.43900
Jan 11, 201929.3429.5529.3429.5529.555,000
Jan 10, 201929.3629.3629.3029.3429.341,500
Jan 09, 201929.3129.4529.3029.4529.457,100
Jan 08, 201929.0729.2529.0729.2529.251,400
Jan 07, 201928.6829.1028.6828.9028.9074,700
Jan 04, 201928.3728.7428.3728.7328.7341,600
Jan 03, 201928.0828.1227.9527.9527.959,200
Jan 02, 201928.2728.2828.1928.2528.251,600
Dec 31, 201828.0228.0228.0228.0228.021,100
Dec 28, 201828.2328.3528.1528.2128.2114,500
Dec 27, 201827.6328.1627.4128.1628.1658,500
Dec 26, 201826.9927.5026.9527.5027.504,800
Dec 24, 201827.6027.6027.1127.1127.111,100
Dec 24, 20180.163 Dividend
Dec 21, 201828.7228.7227.9327.9327.7710,500
Dec 20, 201828.5528.7027.9928.3628.198,500
Dec 19, 201829.1829.1828.7728.7728.601,400
Dec 18, 201829.3729.3729.2229.2229.055,100
Dec 17, 201829.6429.7728.9429.0628.8914,000
Dec 14, 201830.0430.0429.8429.8429.672,700
Dec 13, 201830.4830.4830.1030.1429.9624,600
Dec 12, 201830.6530.6530.4630.4930.312,900
Dec 11, 201830.6630.6830.3430.3430.1752,100
Dec 10, 201830.3830.4530.0930.4530.2713,300
Dec 07, 201830.6930.7230.3130.3730.1948,300
Dec 06, 201830.5730.8930.1730.8930.70697,800
Dec 04, 201831.5831.5831.1331.1330.956,800
Dec 03, 201832.0832.0831.6131.8331.6454,100
Nov 30, 201831.5431.5431.5431.5431.36200
Nov 29, 201831.4131.4931.3131.4831.293,700
Nov 28, 201831.1031.3230.9231.3131.133,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...