USLB - Invesco Russell 1000 Low Beta Equal Weight ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201933.4833.4833.4833.4833.481,005
Jul 15, 201933.6133.6133.5033.5133.517,500
Jul 12, 201933.4633.4933.4633.4933.4910,900
Jul 11, 201933.3033.3633.2833.2833.287,700
Jul 10, 201933.4233.4333.3833.3833.3827,000
Jul 09, 201933.4233.4233.4233.4233.42-
Jul 08, 201933.4233.4233.4233.4233.42200
Jul 05, 201933.3033.4233.3033.4233.42700
Jul 03, 201933.3333.4233.3333.4133.414,100
Jul 02, 201932.8933.1332.8933.1333.1312,000
Jul 01, 201932.9432.9432.8132.9332.9335,700
Jun 28, 201932.7032.7732.6932.7732.773,700
Jun 27, 201932.4032.5432.4032.5232.528,400
Jun 26, 201932.3832.4132.3432.4132.4118,200
Jun 25, 201932.4832.4832.4832.4832.485,300
Jun 24, 201932.8532.8532.8532.8532.8511,200
Jun 24, 20190.195 Dividend
Jun 21, 201933.0433.1133.0433.0932.9040,200
Jun 20, 201933.1933.2233.0533.1632.9616,900
Jun 19, 201932.8632.8732.8632.8732.683,300
Jun 18, 201932.9832.9832.8132.8132.6250,500
Jun 17, 201932.7032.7532.6332.6332.446,500
Jun 14, 201932.6432.6932.6232.6932.5035,300
Jun 13, 201932.6932.6932.6832.6832.492,800
Jun 12, 201932.5232.5932.5232.5532.366,800
Jun 11, 201932.7132.7132.4732.5332.348,300
Jun 10, 201932.6532.6832.5732.5832.382,700
Jun 07, 201932.6432.6432.5832.6332.444,800
Jun 06, 201932.2232.2832.2232.2832.091,600
Jun 05, 201932.1032.1032.0732.1031.91600
Jun 04, 201931.7131.8431.7131.8331.645,300
Jun 03, 201931.4731.5131.2631.4731.287,400
May 31, 201931.2531.2831.2431.2831.101,600
May 30, 201931.5731.5731.4931.4931.3029,500
May 29, 201931.4431.4731.4431.4731.282,300
May 28, 201932.0032.0031.7131.7131.52800
May 24, 201932.0932.0931.9832.0231.8318,400
May 23, 201931.9831.9831.8531.8531.6712,600
May 22, 201932.3332.3332.2132.2332.0448,400
May 21, 201932.2632.3932.2632.3932.20500
May 20, 201932.1232.2532.0332.0331.845,300
May 17, 201932.4432.4432.3932.3932.201,900
May 16, 201932.4432.5532.4432.4932.3033,000
May 15, 201932.0532.2832.0532.2832.091,400
May 14, 201931.9832.1731.9832.0431.8535,400
May 13, 201931.9831.9831.8131.8131.6211,500
May 10, 201932.2232.3932.0032.3932.2012,100
May 09, 201932.0032.2032.0032.2032.0141,300
May 08, 201932.4332.4332.2832.2832.091,000
May 07, 201932.4632.4732.3332.3332.141,900
May 06, 201932.6432.8332.6432.8232.635,400
May 03, 201932.7232.8832.7132.8832.692,900
May 02, 201932.5932.7432.4932.6032.4111,400
May 01, 201932.8632.8632.8532.8532.662,600
Apr 30, 201932.7732.8432.7632.8432.657,100
Apr 29, 201932.8232.8532.7532.8232.62192,100
Apr 26, 201932.6932.7232.6932.7132.5153,900
Apr 25, 201932.5132.6332.5032.6032.41128,100
Apr 24, 201932.6932.7232.6932.7232.5312,100
Apr 23, 201932.3632.6532.3632.6332.4418,400
Apr 22, 201932.2632.2632.2132.2432.0568,800
Apr 18, 201932.3232.4332.3232.3732.1845,200
Apr 17, 201932.4432.6232.3332.3432.157,000
Apr 16, 201932.6532.6532.5032.5032.311,300
Apr 15, 201932.5732.6432.5732.6432.455,700
Apr 12, 201932.5132.6332.4832.6332.435,700
Apr 11, 201932.4632.4632.3332.3632.1756,200
Apr 10, 201932.2932.3032.2932.2932.109,500
Apr 09, 201932.2232.2832.2232.2832.091,000
Apr 08, 201932.5332.5332.3332.3532.1626,100
Apr 05, 201932.3932.4132.3632.4132.222,800
Apr 04, 201932.2132.2332.1832.2332.0412,300
Apr 03, 201932.1332.2132.1232.1231.93203,700
Apr 02, 201932.0532.0632.0032.0631.8717,900
Apr 01, 201931.9832.0831.9532.0831.8924,700
Mar 29, 201931.7931.8431.7731.8331.653,400
Mar 28, 201931.6131.6931.5131.6931.502,700
Mar 27, 201931.4831.5831.4531.5831.397,300
Mar 26, 201931.3731.6731.3731.5231.3460,600
Mar 25, 201931.2531.5131.2531.2731.0979,000
Mar 22, 201931.7231.7231.4331.4331.25143,400
Mar 21, 201931.7931.8431.7731.7931.603,300
Mar 20, 201931.5931.6931.4931.4931.3020,500
Mar 19, 201931.8531.8931.6131.6431.4517,000
Mar 18, 201931.8331.8331.8331.8331.64100
Mar 15, 201931.8131.8331.8031.8331.6426,100
Mar 14, 201931.6531.6931.6531.6931.502,800
Mar 13, 201931.7431.7531.7331.7531.561,900
Mar 12, 201931.5931.6331.5931.6331.441,600
Mar 11, 201931.4531.4531.4431.4431.2526,200
Mar 08, 201931.2631.2631.0231.0230.84400
Mar 07, 201931.2931.3531.2031.2031.025,100
Mar 06, 201931.6231.6231.4131.4331.2518,200
Mar 05, 201931.6331.7331.6131.7031.5142,000
Mar 04, 201931.7531.7531.5131.6231.4328,600
Mar 01, 201931.8131.9131.7031.9131.7223,900
Feb 28, 201931.7131.7131.7131.7131.52200
Feb 27, 201931.7131.7231.7131.7131.526,700
Feb 26, 201931.8031.8031.7231.7431.5511,600
Feb 25, 201931.9331.9431.8631.8631.676,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...