Financial News
Powershares Sp500 Low Volatility ETF (TSX: ULV-C )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 30.97 | 0 | -0.04(-0.13%) | |||
| Jan 30, 2024 | 30.85 | 31.01 | 30.85 | 31.01 | 200 | +0.07(+0.23%) |
| Jan 29, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 269 | +0.01(+0.03%) |
| Jan 25, 2024 | 30.93 | 0 | +0.10(+0.32%) | |||
| Jan 24, 2024 | 30.91 | 30.91 | 30.83 | 30.83 | 700 | -0.05(-0.16%) |
| Jan 19, 2024 | 30.88 | 0 | +0.02(+0.06%) | |||
| Jan 18, 2024 | 30.82 | 30.86 | 30.72 | 30.86 | 500 | -0.10(-0.32%) |
| Jan 16, 2024 | 30.96 | 0 | +0.27(+0.88%) | |||
| Jan 12, 2024 | 30.69 | 0 | -0.14(-0.45%) | |||
| Jan 09, 2024 | 30.83 | 0 | +0.14(+0.46%) | |||
| Jan 08, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 258 | +0.12(+0.39%) |
| Jan 05, 2024 | 30.66 | 30.66 | 30.57 | 30.57 | 200 | +0.27(+0.89%) |
| Jan 02, 2024 | 30.30 | 0 | +0.34(+1.13%) | |||
| Dec 20, 2023 | 29.96 | 0 | -0.45(-1.48%) | |||
| Dec 18, 2023 | 30.41 | 0 | +0.27(+0.90%) | |||
| Dec 15, 2023 | 30.19 | 30.19 | 30.14 | 30.14 | 300 | -0.58(-1.89%) |
| Dec 11, 2023 | 30.72 | 0 | +0.21(+0.69%) | |||
| Dec 08, 2023 | 30.52 | 30.52 | 30.48 | 30.51 | 2,000 | -0.16(-0.52%) |
| Dec 07, 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 175 | +0.10(+0.33%) |
| Dec 06, 2023 | 30.54 | 30.57 | 30.54 | 30.57 | 1,500 | -0.03(-0.10%) |
| Dec 05, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 800 | -0.03(-0.10%) |
| Dec 04, 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 100 | +0.25(+0.82%) |
| Dec 01, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 100 | +0.25(+0.83%) |
| Nov 30, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 200 | -0.12(-0.40%) |
| Nov 29, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 200 | -0.18(-0.59%) |
| Nov 24, 2023 | 30.43 | 2 | -0.02(-0.07%) | |||
| Nov 23, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 100 | +0.10(+0.33%) |
| Nov 21, 2023 | 30.35 | 95 | +0.01(+0.03%) | |||
| Nov 20, 2023 | 30.28 | 30.34 | 30.28 | 30.34 | 400 | -0.03(-0.10%) |
| Nov 16, 2023 | 30.37 | 0 | +0.16(+0.53%) | |||
| Nov 14, 2023 | 30.21 | 0 | +0.09(+0.30%) | |||
| Nov 10, 2023 | 30.12 | 0 | +0.07(+0.23%) | |||
| Nov 08, 2023 | 30.05 | 0 | +0.14(+0.47%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
