Invesco S&P TSX Composite Low Volatility Index ETF Historical Data - TLV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1727818800	33.14	-0.03	-0.09	33.13	33.14	33.08	1500
1727732400	33.17	0.14	0.42	32.979999	33.17	32.979999	1707
1727473200	33.03	-0.1	-0.30	33.03	33.03	33.03	200
1727386800	33.13	0.1	0.30	33.13	33.13	33.13	0
1727300400	33.03	0.05	0.15	33	33.03	33	100
1727214000	32.979999	0.02	0.06	32.979999	32.979999	32.93	2501
1727127600	32.96	0.11	0.33	32.86	32.96	32.86	1529
1726868400	32.85	-0.01	-0.03	32.74	32.85	32.729999	82103
1726782000	32.86	0.09	0.27	32.83	32.86	32.83	100
1726695600	32.77	-0.14	-0.43	32.85	32.85	32.77	1850
1726609200	32.909999	-0.16	-0.48	33.049999	33.049999	32.869999	1030
1726522800	33.07	0.09	0.27	33	33.07	33	100
1726263600	32.979999	0.22	0.67	32.909999	32.979999	32.909999	307
1726177200	32.759999	0.26	0.80	32.759999	32.759999	32.759999	100
1726090800	32.5	0.13	0.40	32.35	32.5	32.35	442
1726004400	32.369999	0.01	0.03	32.46	32.46	32.15	1400
1725918000	32.36	0.3	0.94	32.13	32.36	32.13	217
1725658800	32.06	-0.11	-0.34	32.1	32.1	32.06	322
1725572400	32.17	-0.07	-0.22	32.229999	32.229999	32.14	317
1725486000	32.24	0.21	0.66	32.24	32.24	32.24	12
1725399600	32.03	0.01	0.03	31.94	32.04	31.88	1600
1725054000	32.02	0.23	0.72	31.79	32.02	31.78	2400
1724967600	31.79	-0.07	-0.22	31.79	31.79	31.79	202
1724881200	31.86	-0.01	-0.03	31.86	31.86	31.86	6
1724794800	31.87	0.07	0.22	31.87	31.87	31.87	0
1724708400	31.8	0	0.00	31.8	31.8	31.8	0
1724449200	31.8	0.25	0.79	31.8	31.8	31.8	32
1724362800	31.55	0.01	0.03	31.55	31.55	31.55	0
1724276400	31.54	0.09	0.29	31.5	31.54	31.5	100
1724190000	31.45	-0.01	-0.03	31.45	31.45	31.45	0
1724103600	31.46	0.03	0.10	31.5	31.51	31.45	7113
1723844400	31.43	0.07	0.22	31.43	31.43	31.43	0
1723758000	31.36	0.17	0.55	31.38	31.42	31.36	1407
1723671600	31.19	0.2	0.65	31.19	31.19	31.19	240
1723585200	30.99	0.27	0.88	30.97	30.99	30.97	14900
1723498800	30.72	-0.04	-0.13	30.76	30.76	30.67	1396
1723239600	30.76	0.09	0.29	30.67	30.76	30.67	307
1723153200	30.67	0.23	0.76	30.69	30.69	30.67	203
1723066800	30.44	-0.21	-0.69	30.44	30.44	30.44	89
1722980400	30.65	-0.18	-0.58	30.54	30.65	30.54	400
1722634800	30.83	-0.24	-0.77	30.83	30.83	30.83	0
1722548400	31.07	-0.27	-0.86	31.08	31.08	31.07	500
1722462000	31.34	0.15	0.48	31.33	31.39	31.31	1900
1722375600	31.19	0.05	0.16	31.26	31.26	31.19	264
1722289200	31.14	-0.05	-0.16	31.14	31.14	31.14	0
1722030000	31.19	0.19	0.61	31.18	31.19	31.18	6230
1721943600	31	0.05	0.16	31.07	31.07	30.99	386
1721857200	30.95	-0.03	-0.10	31.05	31.06	30.95	557
1721770800	30.98	0.01	0.03	31	31.02	30.98	283
1721684400	30.97	0.33	1.08	30.82	30.97	30.82	1125
1721425200	30.64	0	0.00	30.64	30.64	30.64	0
1721338800	30.64	-0.01	-0.03	30.73	30.73	30.55	3000
1721252400	30.65	0.03	0.10	30.64	30.65	30.63	202
1721166000	30.62	0.17	0.56	30.61	30.62	30.61	2449
1721079600	30.45	0.06	0.20	30.34	30.51	30.34	215
1720820400	30.39	0.17	0.56	30.14	30.4	30.14	1100
1720734000	30.22	0.22	0.73	30.21	30.22	30.21	301
1720647600	30	0.3	1.01	29.85	30	29.85	100
1720561200	29.7	-0.07	-0.24	29.78	29.78	29.69	635
1720474800	29.77	0.11	0.37	29.68	29.77	29.68	100
1720215600	29.66	-0.21	-0.70	29.76	29.83	29.66	1262
1720129200	29.87	0.05	0.17	29.91	29.92	29.87	1400
1720042800	29.82	0.24	0.81	29.92	29.92	29.81	847
1719956400	29.58	0.04	0.14	29.56	29.58	29.56	601

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco S&P TSX Composite Low Volatility Index ETF (TLV)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco S&P TSX Composite Low Volatility Index ETF (TLV) Historical

Invesco S&P TSX Composite Low Volatility Index ETF (TLV)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP