INVESCO US LARGE CAP OPTIMIZED VOLATILITY ETF (OVLC) Stock

Data as of May 2, 2025

$31.37 ($0.08) 0.26%

INVESCO US LARGE CAP OPTIMIZED VOLATILITY ETF - Daily Information

Click for more stock information on INVESCO US LARGE CAP OPTIMIZED VOLATILITY ETF.

Daily Information	Data
Date	May 2, 2025
Open	$31.30
Previous Close	$31.37
High	$31.37
Low	$31.30
Adjusted Open	$31.30
Previous Adjusted Close	$31.37
Adjusted High	$31.37
Adjusted Low	$31.30

About INVESCO US LARGE CAP OPTIMIZED VOLATILITY ETF (OVLC)

DELISTED - The Fund generally will invest at least 80% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Invesco Indexing LLC (“Invesco Indexing” or the “Index Provider”) compiles and maintains the Underlying Index, which is comprised of a subset of securities from the S&P 500® Index (the “S&P 500”). The Index Provider is affiliated with Invesco Capital Management LLC, the Fund’s investment adviser (the “Adviser”), and Invesco Distributors, Inc., the Fund’s distributor (the “Distributor”). The Underlying Index, using a rules-based methodology, is designed to measure the performance of approximately 120 securities selected from the S&P 500 based on each security’s calculated “reward to risk” score. For each security in the S&P 500, the reward to risk score is calculated based on the following factors: Volatility. The degree of fluctuation in a company’s share price. Correlation. The relation of fluctuations in a company’s share price to fluctuations in the share prices of other companies in the investable universe. Change in Volatility. Whether the security is becoming more or less volatile. Change in Correlation. Whether the security’s average correlation is increasing or decreasing. The Underlying Index also utilizes the security’s historical returns, and the relationship of each of the above four factors to those returns, in calculating the reward to risk score for each security. The Underlying Index weights each security based on its reward to risk score, subject to certain diversification and sector constraints. The Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Invest in INVESCO US LARGE CAP OPTIMIZED VOLATILITY ETF (OVLC)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for INVESCO US LARGE CAP OPTIMIZED VOLATILITY ETF (OVLC)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-02-20	$31.30	$31.37	$31.30	$31.37	$31.37	411
2019-02-19	$31.29	$31.29	$31.29	$31.29	$31.29	0
2019-02-15	$31.14	$31.14	$31.14	$31.14	$31.14	0
2019-02-14	$30.90	$30.90	$30.90	$30.90	$30.90	4
2019-02-13	$30.95	$30.95	$30.95	$30.95	$30.95	4
2019-02-12	$30.92	$30.92	$30.92	$30.92	$30.92	98
2019-02-11	$30.62	$30.62	$30.62	$30.62	$30.62	0
2019-02-08	$30.18	$30.53	$30.18	$30.53	$30.53	323
2019-02-07	$30.42	$30.42	$30.42	$30.42	$30.42	0
2019-02-06	$30.60	$30.60	$30.60	$30.60	$30.60	0
2019-02-05	$30.64	$30.64	$30.64	$30.64	$30.64	10
2019-02-04	$30.46	$30.46	$30.46	$30.46	$30.46	30
2019-02-01	$30.29	$30.29	$30.29	$30.29	$30.29	0
2019-01-31	$30.38	$30.38	$30.38	$30.38	$30.38	0
2019-01-30	$30.06	$30.06	$30.06	$30.06	$30.06	10
2019-01-29	$29.67	$29.72	$29.67	$29.72	$29.72	100
2019-01-28	$29.64	$29.71	$29.64	$29.71	$29.71	105
2019-01-25	$29.81	$29.81	$29.77	$29.77	$29.77	100
2019-01-24	$29.42	$29.52	$29.42	$29.52	$29.52	1,118
2019-01-23	$29.47	$29.51	$29.47	$29.51	$29.51	624
2019-01-22	$29.36	$29.36	$29.36	$29.36	$29.36	5
2019-01-18	$29.40	$29.71	$27.94	$29.71	$29.71	957
2019-01-17	$28.87	$29.34	$28.87	$29.34	$29.34	1,222
2019-01-16	$29.09	$29.14	$29.08	$29.14	$29.14	820
2019-01-15	$28.71	$29.12	$28.71	$29.12	$29.12	1,249
2019-01-14	$28.66	$28.93	$28.66	$28.89	$28.89	1,500
2019-01-11	$28.78	$29.08	$28.78	$29.08	$29.08	404
2019-01-10	$28.58	$29.06	$28.58	$29.06	$29.06	1,570
2019-01-09	$28.89	$28.89	$28.89	$28.89	$28.89	0
2019-01-08	$28.92	$28.92	$28.92	$28.92	$28.92	65
2019-01-07	$28.62	$28.62	$28.62	$28.62	$28.62	0
2019-01-04	$28.45	$28.45	$28.45	$28.45	$28.45	65
2019-01-03	$27.74	$27.74	$27.74	$27.74	$27.74	79
2019-01-02	$28.10	$28.10	$28.10	$28.10	$28.10	71
2018-12-31	$28.03	$28.03	$27.99	$27.99	$27.99	336
2018-12-28	$27.92	$27.92	$27.92	$27.92	$27.92	0
2018-12-27	$27.87	$27.87	$27.87	$27.87	$27.87	9
2018-12-26	$27.72	$27.72	$27.72	$27.72	$27.72	0
2018-12-24	$27.26	$27.26	$26.76	$26.76	$26.76	1,500
2018-12-21	$28.25	$28.25	$28.25	$28.25	$27.54	1
2018-12-20	$28.62	$28.62	$28.62	$28.62	$27.91	0
2018-12-19	$29.20	$29.20	$29.20	$29.20	$28.48	0
2018-12-18	$29.51	$29.51	$29.51	$29.51	$28.78	26
2018-12-17	$29.56	$29.56	$29.56	$29.56	$28.82	2
2018-12-14	$30.30	$30.30	$30.30	$30.30	$29.54	30
2018-12-13	$30.79	$30.79	$30.79	$30.79	$30.02	0
2018-12-12	$30.78	$30.78	$30.78	$30.78	$30.02	0
2018-12-11	$30.78	$30.78	$30.78	$30.78	$30.01	0
2018-12-10	$30.51	$30.79	$30.51	$30.79	$30.03	266
2018-12-07	$31.03	$31.03	$31.03	$31.03	$30.26	100
2018-12-06	$30.77	$30.77	$30.77	$30.77	$30.01	100
2018-12-04	$31.86	$31.86	$31.86	$31.86	$31.07	100
2018-12-03	$31.83	$31.83	$31.83	$31.83	$31.04	100
2018-11-30	$31.54	$31.54	$31.54	$31.54	$30.76	100
2018-11-29	$31.43	$31.43	$31.43	$31.43	$30.65	100
2018-11-28	$31.13	$31.13	$31.13	$31.13	$30.36	100
2018-11-27	$31.59	$31.59	$31.59	$31.59	$30.81	0
2018-11-26	$31.59	$31.59	$31.59	$31.59	$30.81	0
2018-11-21	$31.59	$31.59	$31.59	$31.59	$30.81	0
2018-11-20	$31.59	$31.59	$31.59	$31.59	$30.81	0
2018-11-19	$31.59	$31.59	$31.59	$31.59	$30.81	0
2018-11-16	$31.59	$31.59	$31.59	$31.59	$30.81	0
2018-11-15	$31.59	$31.59	$31.59	$31.59	$30.81	0
2018-11-14	$31.59	$31.59	$31.59	$31.59	$30.81	0
2018-11-13	$31.59	$31.59	$31.59	$31.59	$30.81	200
2018-11-12	$31.39	$31.39	$31.39	$31.39	$30.61	0
2018-11-09	$31.39	$31.39	$31.39	$31.39	$30.61	0
2018-11-08	$31.39	$31.39	$31.39	$31.39	$30.61	0
2018-11-07	$31.39	$31.39	$31.39	$31.39	$30.61	0
2018-11-06	$31.39	$31.39	$31.39	$31.39	$30.61	1
2018-11-05	$31.39	$31.39	$31.39	$31.39	$30.61	0
2018-11-02	$31.39	$31.39	$31.39	$31.39	$30.61	33
2018-11-01	$31.39	$31.39	$31.39	$31.39	$30.61	18
2018-10-31	$31.39	$31.39	$31.39	$31.39	$30.61	0
2018-10-30	$31.39	$31.39	$31.39	$31.39	$30.61	0
2018-10-29	$31.39	$31.39	$31.39	$31.39	$30.61	2
2018-10-26	$31.39	$31.39	$31.39	$31.39	$30.61	0
2018-10-25	$31.39	$31.39	$31.39	$31.39	$30.61	0
2018-10-24	$31.39	$31.39	$31.39	$31.39	$30.61	51
2018-10-23	$31.39	$31.39	$31.39	$31.39	$30.61	0
2018-10-22	$31.39	$31.39	$31.39	$31.39	$30.61	0
2018-10-19	$31.39	$31.39	$31.39	$31.39	$30.61	20
2018-10-18	$31.39	$31.39	$31.39	$31.39	$30.61	200
2018-10-17	$31.57	$31.57	$31.57	$31.57	$30.79	0
2018-10-16	$31.57	$31.59	$31.57	$31.57	$30.79	13,901
2018-10-15	$31.14	$31.14	$31.14	$31.14	$30.37	0
2018-10-12	$31.20	$31.28	$31.12	$31.14	$30.37	7,320
2018-10-11	$32.48	$32.48	$32.48	$32.48	$31.67	94
2018-10-10	$32.48	$32.48	$32.48	$32.48	$31.67	500
2018-10-09	$32.16	$32.16	$32.16	$32.16	$31.36	0
2018-10-08	$32.23	$32.23	$32.10	$32.16	$31.36	500
2018-10-05	$32.47	$32.47	$32.47	$32.47	$31.66	0
2018-10-04	$32.47	$32.47	$32.47	$32.47	$31.66	0
2018-10-03	$32.47	$32.47	$32.47	$32.47	$31.66	0
2018-10-02	$32.47	$32.47	$32.47	$32.47	$31.66	0
2018-10-01	$32.47	$32.47	$32.47	$32.47	$31.66	0
2018-09-28	$32.47	$32.47	$32.47	$32.47	$31.66	0
2018-09-27	$32.47	$32.47	$32.47	$32.47	$31.66	15
2018-09-26	$32.47	$32.47	$32.47	$32.47	$31.66	0
2018-09-25	$32.47	$32.47	$32.47	$32.47	$31.66	0
2018-09-24	$32.47	$32.47	$32.47	$32.47	$31.66	0
2018-09-21	$32.47	$32.47	$32.47	$32.47	$31.66	0
2018-09-20	$32.47	$32.47	$32.47	$32.47	$31.66	30
2018-09-19	$32.47	$32.47	$32.47	$32.47	$31.66	1
2018-09-18	$32.47	$32.47	$32.47	$32.47	$31.66	0
2018-09-17	$32.47	$32.47	$32.47	$32.47	$31.66	0
2018-09-14	$32.47	$32.47	$32.47	$32.47	$31.66	0
2018-09-13	$32.47	$32.47	$32.47	$32.47	$31.66	0
2018-09-12	$32.47	$32.47	$32.47	$32.47	$31.66	100
2018-09-11	$32.37	$32.37	$32.37	$32.37	$31.57	3
2018-09-10	$32.37	$32.37	$32.37	$32.37	$31.57	0
2018-09-07	$32.37	$32.37	$32.37	$32.37	$31.57	0
2018-09-06	$32.37	$32.37	$32.37	$32.37	$31.57	0
2018-09-05	$32.37	$32.37	$32.37	$32.37	$31.57	0
2018-09-04	$32.37	$32.37	$32.37	$32.37	$31.57	18
2018-08-31	$32.37	$32.37	$32.37	$32.37	$31.57	0
2018-08-30	$32.37	$32.37	$32.37	$32.37	$31.57	1
2018-08-29	$32.37	$32.37	$32.37	$32.37	$31.57	0
2018-08-28	$32.37	$32.37	$32.37	$32.37	$31.57	0
2018-08-27	$32.37	$32.37	$32.37	$32.37	$31.57	1
2018-08-24	$32.37	$32.37	$32.37	$32.37	$31.57	0
2018-08-23	$32.37	$32.37	$32.37	$32.37	$31.57	1
2018-08-22	$32.37	$32.37	$32.37	$32.37	$31.57	0
2018-08-21	$32.37	$32.37	$32.37	$32.37	$31.57	0
2018-08-20	$32.37	$32.37	$32.37	$32.37	$31.57	0
2018-08-17	$32.37	$32.37	$32.37	$32.37	$31.57	101
2018-08-16	$31.72	$31.72	$31.72	$31.72	$30.93	0
2018-08-15	$31.72	$31.72	$31.72	$31.72	$30.93	0
2018-08-14	$31.72	$31.72	$31.72	$31.72	$30.93	0
2018-08-13	$31.72	$31.72	$31.72	$31.72	$30.93	0
2018-08-10	$31.72	$31.72	$31.72	$31.72	$30.93	0
2018-08-09	$31.72	$31.72	$31.72	$31.72	$30.93	0
2018-08-08	$31.72	$31.72	$31.72	$31.72	$30.93	0
2018-08-07	$31.72	$31.72	$31.72	$31.72	$30.93	0
2018-08-06	$31.72	$31.72	$31.72	$31.72	$30.93	0
2018-08-03	$31.72	$31.72	$31.72	$31.72	$30.93	0
2018-08-02	$31.72	$31.72	$31.72	$31.72	$30.93	0
2018-08-01	$31.72	$31.72	$31.72	$31.72	$30.93	0
2018-07-31	$31.72	$31.72	$31.72	$31.72	$30.93	20
2018-07-30	$31.72	$31.72	$31.72	$31.72	$30.93	0
2018-07-27	$31.72	$31.72	$31.72	$31.72	$30.93	200
2018-07-26	$31.86	$31.86	$31.86	$31.86	$31.07	0
2018-07-25	$31.86	$31.86	$31.86	$31.86	$31.07	100
2018-07-24	$31.65	$31.65	$31.65	$31.65	$30.86	0
2018-07-23	$31.65	$31.65	$31.65	$31.65	$30.86	0
2018-07-20	$31.65	$31.65	$31.65	$31.65	$30.86	0
2018-07-19	$31.65	$31.65	$31.65	$31.65	$30.86	0
2018-07-18	$31.65	$31.65	$31.65	$31.65	$30.86	0
2018-07-17	$31.65	$31.65	$31.65	$31.65	$30.86	300
2018-07-16	$31.50	$31.50	$31.50	$31.50	$30.72	0
2018-07-13	$31.50	$31.50	$31.50	$31.50	$30.72	0
2018-07-12	$31.50	$31.50	$31.50	$31.50	$30.72	0
2018-07-11	$31.50	$31.50	$31.50	$31.50	$30.72	0
2018-07-10	$31.50	$31.50	$31.50	$31.50	$30.72	0
2018-07-09	$31.69	$31.69	$31.50	$31.50	$30.72	5,600
2018-07-06	$30.71	$30.71	$30.71	$30.71	$29.95	0
2018-07-05	$30.71	$30.71	$30.71	$30.71	$29.95	0
2018-07-03	$30.71	$30.71	$30.71	$30.71	$29.95	0
2018-07-02	$30.71	$30.71	$30.71	$30.71	$29.95	0
2018-06-29	$30.71	$30.71	$30.71	$30.71	$29.95	0
2018-06-28	$30.71	$30.71	$30.71	$30.71	$29.95	0
2018-06-27	$30.71	$30.71	$30.71	$30.71	$29.95	0
2018-06-26	$30.71	$30.71	$30.71	$30.71	$29.95	0
2018-06-25	$30.71	$30.71	$30.69	$30.71	$29.95	749
2018-06-22	$31.07	$31.07	$31.07	$31.07	$30.30	100
2018-06-21	$30.84	$30.84	$30.84	$30.84	$30.07	0
2018-06-20	$30.84	$30.84	$30.84	$30.84	$30.07	0
2018-06-19	$30.84	$30.84	$30.84	$30.84	$30.07	0
2018-06-18	$30.84	$30.84	$30.84	$30.84	$30.07	0
2018-06-15	$30.84	$30.84	$30.84	$30.84	$30.07	0
2018-06-14	$30.84	$30.84	$30.84	$30.84	$30.07	0
2018-06-13	$30.84	$30.84	$30.84	$30.84	$30.07	200
2018-06-12	$30.38	$30.38	$30.38	$30.38	$29.63	0
2018-06-11	$30.38	$30.38	$30.38	$30.38	$29.63	0
2018-06-08	$30.38	$30.38	$30.38	$30.38	$29.63	0
2018-06-07	$30.38	$30.38	$30.38	$30.38	$29.63	0
2018-06-06	$30.38	$30.38	$30.38	$30.38	$29.63	0
2018-06-05	$30.38	$30.38	$30.38	$30.38	$29.63	0
2018-06-04	$30.38	$30.38	$30.38	$30.38	$29.63	0
2018-06-01	$30.38	$30.38	$30.38	$30.38	$29.63	0
2018-05-31	$30.38	$30.38	$30.38	$30.38	$29.63	11
2018-05-30	$30.36	$30.38	$30.36	$30.38	$29.63	251
2018-05-29	$30.33	$30.33	$30.33	$30.33	$29.58	100
2018-05-25	$30.38	$30.38	$30.38	$30.38	$29.63	0
2018-05-24	$30.38	$30.38	$30.38	$30.38	$29.63	0
2018-05-23	$30.38	$30.38	$30.38	$30.38	$29.63	0
2018-05-22	$30.37	$30.38	$30.37	$30.38	$29.63	306
2018-05-21	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-05-18	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-05-17	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-05-16	$29.61	$29.61	$29.61	$29.61	$28.88	36
2018-05-15	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-05-14	$29.61	$29.61	$29.61	$29.61	$28.88	10
2018-05-11	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-05-10	$29.61	$29.61	$29.61	$29.61	$28.88	7
2018-05-09	$29.61	$29.61	$29.61	$29.61	$28.88	16
2018-05-08	$29.61	$29.61	$29.61	$29.61	$28.88	10
2018-05-07	$29.61	$29.61	$29.61	$29.61	$28.88	17
2018-05-04	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-05-03	$29.61	$29.61	$29.61	$29.61	$28.88	75
2018-05-02	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-05-01	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-04-30	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-04-27	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-04-26	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-04-25	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-04-24	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-04-23	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-04-20	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-04-19	$29.61	$29.61	$29.61	$29.61	$28.88	1
2018-04-18	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-04-17	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-04-16	$29.61	$29.61	$29.61	$29.61	$28.88	22
2018-04-13	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-04-12	$29.61	$29.61	$29.61	$29.61	$28.88	17
2018-04-11	$29.61	$29.61	$29.61	$29.61	$28.88	0
2018-04-10	$29.59	$29.61	$29.59	$29.61	$28.88	4,220
2018-04-09	$29.56	$29.56	$29.56	$29.56	$28.83	20
2018-04-06	$29.73	$29.73	$29.56	$29.56	$28.83	226
2018-04-05	$29.51	$29.51	$29.51	$29.51	$28.77	0
2018-04-04	$29.51	$29.51	$29.51	$29.51	$28.77	0
2018-04-03	$29.51	$29.51	$29.51	$29.51	$28.77	53
2018-04-02	$29.51	$29.51	$29.51	$29.51	$28.77	0
2018-03-29	$29.51	$29.51	$29.51	$29.51	$28.77	105
2018-03-28	$29.49	$29.49	$29.49	$29.49	$28.76	0
2018-03-27	$29.29	$29.52	$29.29	$29.49	$28.76	335
2018-03-26	$29.02	$29.02	$29.02	$29.02	$28.30	150
2018-03-23	$29.80	$29.80	$29.80	$29.80	$29.06	0
2018-03-22	$29.80	$29.80	$29.80	$29.80	$29.06	0
2018-03-21	$29.80	$29.80	$29.80	$29.80	$29.06	0
2018-03-20	$29.80	$29.80	$29.80	$29.80	$29.06	400
2018-03-19	$30.17	$30.17	$30.17	$30.17	$29.42	0
2018-03-16	$30.17	$30.17	$30.17	$30.17	$29.42	0
2018-03-15	$30.17	$30.17	$30.17	$30.17	$29.42	0
2018-03-14	$30.17	$30.17	$30.17	$30.17	$29.42	0
2018-03-13	$30.17	$30.17	$30.17	$30.17	$29.42	1
2018-03-12	$30.17	$30.17	$30.17	$30.17	$29.42	0
2018-03-09	$30.17	$30.17	$30.17	$30.17	$29.42	0
2018-03-08	$30.17	$30.17	$30.17	$30.17	$29.42	10
2018-03-07	$30.17	$30.17	$30.17	$30.17	$29.42	0
2018-03-06	$30.17	$30.17	$30.17	$30.17	$29.42	200
2018-03-05	$28.98	$28.98	$28.98	$28.98	$28.26	0
2018-03-02	$28.98	$28.98	$28.98	$28.98	$28.26	0
2018-03-01	$28.98	$28.98	$28.98	$28.98	$28.26	0
2018-02-28	$28.98	$28.98	$28.98	$28.98	$28.26	1
2018-02-27	$28.98	$28.98	$28.98	$28.98	$28.26	0
2018-02-26	$28.98	$28.98	$28.98	$28.98	$28.26	0
2018-02-23	$28.98	$28.98	$28.98	$28.98	$28.26	0
2018-02-22	$28.98	$28.98	$28.98	$28.98	$28.26	20
2018-02-21	$28.98	$28.98	$28.98	$28.98	$28.26	0
2018-02-20	$28.98	$28.98	$28.98	$28.98	$28.26	93
2018-02-16	$28.98	$28.98	$28.98	$28.98	$28.26	10
2018-02-15	$28.98	$28.98	$28.98	$28.98	$28.26	6
2018-02-14	$28.98	$28.98	$28.98	$28.98	$28.26	55
2018-02-13	$28.98	$28.98	$28.98	$28.98	$28.26	0
2018-02-12	$28.98	$28.98	$28.98	$28.98	$28.26	0
2018-02-09	$28.98	$28.98	$28.98	$28.98	$28.26	66
2018-02-08	$28.98	$28.98	$28.98	$28.98	$28.26	1
2018-02-07	$28.98	$28.98	$28.98	$28.98	$28.26	0
2018-02-06	$28.98	$28.98	$28.98	$28.98	$28.26	100
2018-02-05	$29.95	$29.95	$29.95	$29.95	$29.21	131
2018-02-02	$31.49	$31.49	$31.49	$31.49	$30.71	1
2018-02-01	$31.49	$31.49	$31.49	$31.49	$30.71	86
2018-01-31	$31.49	$31.49	$31.49	$31.49	$30.71	0
2018-01-30	$31.49	$31.49	$31.49	$31.49	$30.71	1
2018-01-29	$31.49	$31.49	$31.49	$31.49	$30.71	243
2018-01-26	$31.36	$31.36	$31.36	$31.36	$30.58	0
2018-01-25	$31.36	$31.36	$31.36	$31.36	$30.58	162
2018-01-24	$30.73	$30.73	$30.73	$30.73	$29.97	0
2018-01-23	$30.73	$30.73	$30.73	$30.73	$29.97	5
2018-01-22	$30.73	$30.73	$30.73	$30.73	$29.97	0
2018-01-19	$30.73	$30.73	$30.73	$30.73	$29.97	355
2018-01-18	$30.38	$30.38	$30.38	$30.38	$29.63	47
2018-01-17	$30.38	$30.38	$30.38	$30.38	$29.63	0
2018-01-16	$30.38	$30.38	$30.38	$30.38	$29.63	37
2018-01-12	$30.38	$30.38	$30.38	$30.38	$29.63	1
2018-01-11	$30.38	$30.38	$30.38	$30.38	$29.63	0
2018-01-10	$30.38	$30.38	$30.38	$30.38	$29.63	0
2018-01-09	$30.38	$30.38	$30.38	$30.38	$29.63	0
2018-01-08	$30.38	$30.38	$30.38	$30.38	$29.63	2
2018-01-05	$30.39	$30.39	$30.38	$30.38	$29.63	249
2018-01-04	$30.32	$30.32	$30.32	$30.32	$29.56	125
2018-01-03	$30.25	$30.25	$30.25	$30.25	$29.50	101
2018-01-02	$29.95	$29.95	$29.95	$29.95	$29.21	43
2017-12-29	$29.95	$29.95	$29.95	$29.95	$29.21	3
2017-12-28	$29.95	$29.95	$29.95	$29.95	$29.21	18
2017-12-27	$29.95	$29.95	$29.95	$29.95	$29.21	0
2017-12-26	$29.95	$29.95	$29.95	$29.95	$29.21	0
2017-12-22	$30.73	$30.73	$30.73	$30.73	$29.21	0
2017-12-21	$30.73	$30.73	$30.73	$30.73	$29.21	0
2017-12-20	$30.73	$30.73	$30.73	$30.73	$29.21	100
2017-12-19	$30.34	$30.34	$30.34	$30.34	$28.84	1
2017-12-18	$30.34	$30.34	$30.34	$30.34	$28.84	0
2017-12-15	$30.34	$30.34	$30.34	$30.34	$28.84	0
2017-12-14	$30.34	$30.34	$30.34	$30.34	$28.84	11
2017-12-13	$30.34	$30.34	$30.34	$30.34	$28.84	0
2017-12-12	$30.34	$30.34	$30.34	$30.34	$28.84	0
2017-12-11	$30.34	$30.34	$30.34	$30.34	$28.84	0
2017-12-08	$30.34	$30.34	$30.34	$30.34	$28.84	0
2017-12-07	$30.34	$30.34	$30.34	$30.34	$28.84	400
2017-12-06	$30.48	$30.48	$30.48	$30.48	$28.97	0
2017-12-05	$30.48	$30.48	$30.48	$30.48	$28.97	0
2017-12-04	$30.48	$30.48	$30.48	$30.48	$28.97	0
2017-12-01	$30.48	$30.48	$30.48	$30.48	$28.97	0
2017-11-30	$30.48	$30.48	$30.48	$30.48	$28.97	100
2017-11-29	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-28	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-27	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-24	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-22	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-21	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-20	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-17	$29.11	$29.11	$29.11	$29.11	$27.67	26
2017-11-16	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-15	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-14	$29.11	$29.11	$29.11	$29.11	$27.67	5
2017-11-13	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-10	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-09	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-08	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-07	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-06	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-03	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-02	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-11-01	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-10-31	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-10-30	$29.11	$29.11	$29.11	$29.11	$27.67	1
2017-10-27	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-10-26	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-10-25	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-10-24	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-10-23	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-10-20	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-10-19	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-10-18	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-10-17	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-10-16	$29.11	$29.11	$29.11	$29.11	$27.67	72
2017-10-13	$29.11	$29.11	$29.11	$29.11	$27.67	5
2017-10-12	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-10-11	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-10-10	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-10-09	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-10-06	$29.11	$29.11	$29.11	$29.11	$27.67	1
2017-10-05	$29.11	$29.11	$29.11	$29.11	$27.67	0
2017-10-04	$29.11	$29.11	$29.11	$29.11	$27.67	100
2017-10-03	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-10-02	$28.30	$28.30	$28.30	$28.30	$26.89	82
2017-09-29	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-09-28	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-09-27	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-09-26	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-09-25	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-09-22	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-09-21	$28.30	$28.30	$28.30	$28.30	$26.89	40
2017-09-20	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-09-19	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-09-18	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-09-15	$28.30	$28.30	$28.30	$28.30	$26.89	50
2017-09-14	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-09-13	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-09-12	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-09-11	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-09-08	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-09-07	$28.30	$28.30	$28.30	$28.30	$26.89	162
2017-09-06	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-09-05	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-09-01	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-08-31	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-08-30	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-08-29	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-08-28	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-08-25	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-08-24	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-08-23	$28.30	$28.30	$28.30	$28.30	$26.89	0
2017-08-22	$28.30	$28.30	$28.30	$28.30	$26.89	1
2017-08-21	$28.30	$28.30	$28.30	$28.30	$26.89	118
2017-08-18	$28.63	$28.63	$28.63	$28.63	$27.21	0
2017-08-17	$28.63	$28.63	$28.63	$28.63	$27.21	0
2017-08-16	$28.63	$28.63	$28.63	$28.63	$27.21	0
2017-08-15	$28.63	$28.63	$28.63	$28.63	$27.21	129
2017-08-14	$28.63	$28.63	$28.63	$28.63	$27.21	2
2017-08-11	$28.63	$28.63	$28.63	$28.63	$27.21	0
2017-08-10	$28.63	$28.63	$28.63	$28.63	$27.21	5
2017-08-09	$28.63	$28.63	$28.63	$28.63	$27.21	1
2017-08-08	$28.63	$28.63	$28.63	$28.63	$27.21	12
2017-08-07	$28.62	$28.63	$28.62	$28.63	$27.21	300
2017-08-04	$28.63	$28.63	$28.63	$28.63	$27.21	2
2017-08-03	$28.63	$28.63	$28.63	$28.63	$27.21	109
2017-08-02	$28.69	$28.69	$28.69	$28.69	$27.27	0
2017-08-01	$28.63	$28.69	$28.63	$28.69	$27.27	270
2017-07-31	$28.58	$28.58	$28.58	$28.58	$27.16	100
2017-07-28	$28.25	$28.25	$28.25	$28.25	$26.85	0
2017-07-27	$28.25	$28.25	$28.25	$28.25	$26.85	0
2017-07-26	$28.25	$28.25	$28.25	$28.25	$26.85	0
2017-07-25	$28.25	$28.25	$28.25	$28.25	$26.85	0
2017-07-24	$28.25	$28.25	$28.25	$28.25	$26.85	0
2017-07-21	$28.25	$28.25	$28.25	$28.25	$26.85	0
2017-07-20	$28.25	$28.25	$28.25	$28.25	$26.85	1
2017-07-19	$28.25	$28.25	$28.25	$28.25	$26.85	0
2017-07-18	$28.25	$28.25	$28.25	$28.25	$26.85	0
2017-07-17	$28.25	$28.25	$28.25	$28.25	$26.85	0
2017-07-14	$28.25	$28.25	$28.25	$28.25	$26.85	0
2017-07-13	$28.25	$28.25	$28.25	$28.25	$26.85	0
2017-07-12	$28.25	$28.25	$28.25	$28.25	$26.85	82
2017-07-11	$28.25	$28.25	$28.25	$28.25	$26.85	1
2017-07-10	$28.25	$28.25	$28.25	$28.25	$26.85	3
2017-07-07	$28.25	$28.25	$28.25	$28.25	$26.85	0
2017-07-06	$28.25	$28.25	$28.25	$28.25	$26.85	0
2017-07-05	$28.25	$28.25	$28.25	$28.25	$26.85	200
2017-07-03	$28.25	$28.25	$28.25	$28.25	$26.85	0
2017-06-30	$28.25	$28.25	$28.25	$28.25	$26.85	0
2017-06-29	$28.25	$28.25	$28.25	$28.25	$26.85	245
2017-06-28	$28.36	$28.36	$28.36	$28.36	$26.95	0
2017-06-27	$28.36	$28.36	$28.36	$28.36	$26.95	0
2017-06-26	$28.36	$28.36	$28.36	$28.36	$26.95	0
2017-06-23	$28.36	$28.36	$28.36	$28.36	$26.95	0
2017-06-22	$28.36	$28.36	$28.36	$28.36	$26.95	0
2017-06-21	$28.36	$28.36	$28.36	$28.36	$26.95	200
2017-06-20	$28.39	$28.39	$28.39	$28.39	$26.98	0
2017-06-19	$28.39	$28.39	$28.39	$28.39	$26.98	0
2017-06-16	$28.39	$28.39	$28.39	$28.39	$26.98	0
2017-06-15	$28.39	$28.39	$28.39	$28.39	$26.98	0
2017-06-14	$28.39	$28.39	$28.39	$28.39	$26.98	0
2017-06-13	$28.39	$28.39	$28.39	$28.39	$26.98	215
2017-06-12	$28.29	$28.29	$28.29	$28.29	$26.89	0
2017-06-09	$28.29	$28.29	$28.29	$28.29	$26.89	0
2017-06-08	$28.29	$28.29	$28.29	$28.29	$26.89	1
2017-06-07	$28.29	$28.29	$28.29	$28.29	$26.89	113
2017-06-06	$28.35	$28.35	$28.35	$28.35	$26.94	26
2017-06-05	$28.35	$28.35	$28.35	$28.35	$26.94	630
2017-06-02	$27.89	$27.89	$27.89	$27.89	$26.51	0
2017-06-01	$27.89	$27.89	$27.89	$27.89	$26.51	0
2017-05-31	$27.89	$27.89	$27.89	$27.89	$26.51	0
2017-05-30	$27.89	$27.89	$27.89	$27.89	$26.51	0
2017-05-26	$27.89	$27.89	$27.89	$27.89	$26.51	0
2017-05-25	$27.89	$27.89	$27.89	$27.89	$26.51	0
2017-05-24	$27.80	$27.89	$27.80	$27.89	$26.51	504
2017-05-23	$27.90	$27.90	$27.90	$27.90	$26.51	0
2017-05-22	$27.90	$27.90	$27.90	$27.90	$26.51	0
2017-05-19	$27.90	$27.90	$27.90	$27.90	$26.51	0
2017-05-18	$27.90	$27.90	$27.90	$27.90	$26.51	0
2017-05-17	$27.90	$27.90	$27.90	$27.90	$26.51	0
2017-05-16	$27.90	$27.90	$27.90	$27.90	$26.51	0
2017-05-15	$27.90	$27.90	$27.90	$27.90	$26.51	0
2017-05-12	$27.90	$27.90	$27.90	$27.90	$26.51	0
2017-05-11	$27.90	$27.90	$27.90	$27.90	$26.51	0
2017-05-10	$27.90	$27.90	$27.90	$27.90	$26.51	1
2017-05-09	$27.90	$27.90	$27.90	$27.90	$26.51	0
2017-05-08	$27.90	$27.90	$27.90	$27.90	$26.51	0
2017-05-05	$27.90	$27.90	$27.90	$27.90	$26.51	0
2017-05-04	$27.90	$27.90	$27.90	$27.90	$26.51	71
2017-05-03	$27.90	$27.90	$27.90	$27.90	$26.51	0
2017-05-02	$27.90	$27.90	$27.90	$27.90	$26.51	0
2017-05-01	$27.90	$27.90	$27.90	$27.90	$26.51	0
2017-04-28	$27.90	$27.90	$27.90	$27.90	$26.51	0
2017-04-27	$27.90	$27.90	$27.90	$27.90	$26.51	335
2017-04-26	$27.61	$27.61	$27.61	$27.61	$26.24	9
2017-04-25	$27.61	$27.61	$27.61	$27.61	$26.24	51
2017-04-24	$27.61	$27.61	$27.61	$27.61	$26.24	0
2017-04-21	$27.61	$27.61	$27.61	$27.61	$26.24	0
2017-04-20	$27.61	$27.61	$27.61	$27.61	$26.24	0
2017-04-19	$27.61	$27.61	$27.61	$27.61	$26.24	403
2017-04-18	$27.72	$27.72	$27.72	$27.72	$26.35	50
2017-04-17	$27.72	$27.72	$27.72	$27.72	$26.35	0
2017-04-13	$27.72	$27.72	$27.72	$27.72	$26.35	0
2017-04-12	$27.72	$27.72	$27.72	$27.72	$26.35	0
2017-04-11	$27.72	$27.72	$27.72	$27.72	$26.35	0
2017-04-10	$27.72	$27.72	$27.72	$27.72	$26.35	0
2017-04-07	$27.72	$27.72	$27.72	$27.72	$26.35	0
2017-04-06	$27.72	$27.72	$27.72	$27.72	$26.35	16
2017-04-05	$27.72	$27.72	$27.72	$27.72	$26.35	0
2017-04-04	$27.72	$27.72	$27.72	$27.72	$26.35	0
2017-04-03	$27.72	$27.72	$27.72	$27.72	$26.35	0
2017-03-31	$27.72	$27.72	$27.72	$27.72	$26.35	100
2017-03-30	$27.71	$27.72	$27.71	$27.72	$26.35	1,000
2017-03-29	$27.73	$27.73	$27.73	$27.73	$26.36	0
2017-03-28	$27.73	$27.73	$27.73	$27.73	$26.36	8
2017-03-27	$27.73	$27.73	$27.73	$27.73	$26.36	0
2017-03-24	$27.73	$27.73	$27.73	$27.73	$26.36	65
2017-03-23	$27.73	$27.73	$27.73	$27.73	$26.36	0
2017-03-22	$27.73	$27.73	$27.73	$27.73	$26.36	0
2017-03-21	$27.73	$27.73	$27.73	$27.73	$26.36	0
2017-03-20	$27.73	$27.73	$27.73	$27.73	$26.36	0
2017-03-17	$27.73	$27.73	$27.73	$27.73	$26.36	8
2017-03-16	$27.73	$27.73	$27.73	$27.73	$26.36	50
2017-03-15	$27.31	$27.73	$27.31	$27.73	$26.36	870
2017-03-14	$27.50	$27.50	$27.50	$27.50	$26.14	0
2017-03-13	$27.50	$27.50	$27.50	$27.50	$26.14	0
2017-03-10	$27.50	$27.50	$27.50	$27.50	$26.14	0
2017-03-09	$27.50	$27.50	$27.50	$27.50	$26.14	102
2017-03-08	$27.69	$27.69	$27.69	$27.69	$26.32	2
2017-03-07	$27.69	$27.69	$27.69	$27.69	$26.32	0
2017-03-06	$27.69	$27.69	$27.69	$27.69	$26.32	0
2017-03-03	$27.69	$27.69	$27.69	$27.69	$26.32	0
2017-03-02	$27.69	$27.69	$27.69	$27.69	$26.32	0
2017-03-01	$27.69	$27.69	$27.69	$27.69	$26.32	0
2017-02-28	$27.69	$27.69	$27.69	$27.69	$26.32	8
2017-02-27	$27.69	$27.69	$27.69	$27.69	$26.32	50
2017-02-24	$27.69	$27.69	$27.69	$27.69	$26.32	1
2017-02-23	$27.69	$27.69	$27.69	$27.69	$26.32	0
2017-02-22	$27.70	$27.70	$27.69	$27.69	$26.32	1,000
2017-02-21	$27.49	$27.49	$27.49	$27.49	$26.12	43
2017-02-17	$27.50	$27.50	$27.49	$27.49	$26.12	280
2017-02-16	$27.20	$27.20	$27.20	$27.20	$25.85	0
2017-02-15	$27.20	$27.20	$27.20	$27.20	$25.85	0
2017-02-14	$27.20	$27.20	$27.20	$27.20	$25.85	327
2017-02-13	$27.28	$27.28	$27.28	$27.28	$25.93	539
2017-02-10	$27.12	$27.12	$27.12	$27.12	$25.78	106
2017-02-09	$26.81	$26.81	$26.81	$26.81	$25.48	0
2017-02-08	$26.81	$26.81	$26.81	$26.81	$25.48	1
2017-02-07	$26.81	$26.81	$26.81	$26.81	$25.48	75
2017-02-06	$26.81	$26.81	$26.81	$26.81	$25.48	560
2017-02-03	$26.83	$26.83	$26.83	$26.83	$25.50	0
2017-02-02	$26.83	$26.83	$26.83	$26.83	$25.50	6
2017-02-01	$26.83	$26.83	$26.83	$26.83	$25.50	0
2017-01-31	$26.83	$26.83	$26.83	$26.83	$25.50	0
2017-01-30	$26.83	$26.83	$26.83	$26.83	$25.50	0
2017-01-27	$26.83	$26.83	$26.83	$26.83	$25.50	0
2017-01-26	$26.83	$26.83	$26.83	$26.83	$25.50	0
2017-01-25	$26.80	$26.83	$26.71	$26.83	$25.50	1,549
2017-01-24	$26.74	$26.74	$26.74	$26.74	$25.41	0
2017-01-23	$26.74	$26.74	$26.74	$26.74	$25.41	0
2017-01-20	$26.74	$26.74	$26.74	$26.74	$25.41	100
2017-01-19	$26.78	$26.78	$26.78	$26.78	$25.45	0
2017-01-18	$26.78	$26.78	$26.78	$26.78	$25.45	100
2017-01-17	$26.68	$26.68	$26.68	$26.68	$25.36	0
2017-01-13	$26.68	$26.68	$26.68	$26.68	$25.36	0
2017-01-12	$26.68	$26.68	$26.68	$26.68	$25.36	100
2017-01-11	$26.77	$26.77	$26.77	$26.77	$25.44	0
2017-01-10	$26.77	$26.77	$26.77	$26.77	$25.44	114
2017-01-09	$25.67	$25.67	$25.67	$25.67	$24.40	0
2017-01-06	$25.67	$25.67	$25.67	$25.67	$24.40	0
2017-01-05	$25.67	$25.67	$25.67	$25.67	$24.40	0
2017-01-04	$25.67	$25.67	$25.67	$25.67	$24.40	0
2017-01-03	$25.67	$25.67	$25.67	$25.67	$24.40	19
2016-12-30	$25.93	$25.93	$25.93	$25.93	$24.64	0
2016-12-29	$25.93	$25.93	$25.93	$25.93	$24.64	0
2016-12-28	$25.93	$25.93	$25.93	$25.93	$24.64	0
2016-12-27	$25.93	$25.93	$25.93	$25.93	$24.64	0
2016-12-23	$25.93	$25.93	$25.93	$25.93	$24.64	0
2016-12-22	$25.93	$25.93	$25.93	$25.93	$24.40	0
2016-12-21	$25.93	$25.93	$25.93	$25.93	$24.40	0
2016-12-20	$25.93	$25.93	$25.93	$25.93	$24.40	0
2016-12-19	$25.93	$25.93	$25.93	$25.93	$24.40	0
2016-12-16	$25.93	$25.93	$25.93	$25.93	$24.40	0
2016-12-15	$25.93	$25.93	$25.93	$25.93	$24.40	5
2016-12-14	$25.93	$25.93	$25.93	$25.93	$24.40	0
2016-12-13	$25.93	$25.93	$25.93	$25.93	$24.40	0
2016-12-12	$25.93	$25.93	$25.93	$25.93	$24.40	0
2016-12-09	$25.93	$25.93	$25.93	$25.93	$24.40	0
2016-12-08	$25.93	$25.93	$25.93	$25.93	$24.40	0
2016-12-07	$25.93	$25.93	$25.93	$25.93	$24.40	0
2016-12-06	$25.93	$25.93	$25.93	$25.93	$24.40	0
2016-12-05	$25.93	$25.93	$25.93	$25.93	$24.40	212
2016-12-02	$26.15	$26.15	$26.15	$26.15	$24.61	0
2016-12-01	$26.15	$26.15	$26.15	$26.15	$24.61	0
2016-11-30	$26.15	$26.15	$26.15	$26.15	$24.61	400
2016-11-29	$26.29	$26.29	$26.29	$26.29	$24.74	100
2016-11-28	$26.25	$26.25	$26.25	$26.25	$24.70	1,841
2016-11-25	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-11-23	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-11-22	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-11-21	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-11-18	$25.70	$25.70	$25.70	$25.70	$24.18	17
2016-11-17	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-11-16	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-11-15	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-11-14	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-11-11	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-11-10	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-11-09	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-11-08	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-11-07	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-11-04	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-11-03	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-11-02	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-11-01	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-10-31	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-10-28	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-10-27	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-10-26	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-10-25	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-10-24	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-10-21	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-10-20	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-10-19	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-10-18	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-10-17	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-10-14	$25.70	$25.70	$25.70	$25.70	$24.18	10
2016-10-13	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-10-12	$25.70	$25.70	$25.70	$25.70	$24.18	0
2016-10-11	$25.70	$25.70	$25.70	$25.70	$24.18	200
2016-10-10	$25.92	$25.92	$25.92	$25.92	$24.39	5
2016-10-07	$25.92	$25.92	$25.92	$25.92	$24.39	0
2016-10-06	$25.92	$25.92	$25.92	$25.92	$24.39	0
2016-10-05	$25.92	$25.92	$25.92	$25.92	$24.39	0
2016-10-04	$25.92	$25.92	$25.92	$25.92	$24.39	205
2016-10-03	$26.27	$26.27	$26.27	$26.27	$24.72	15
2016-09-30	$26.27	$26.27	$26.27	$26.27	$24.72	0
2016-09-29	$26.27	$26.27	$26.27	$26.27	$24.72	0
2016-09-28	$26.27	$26.27	$26.27	$26.27	$24.72	15
2016-09-27	$26.27	$26.27	$26.27	$26.27	$24.72	200
2016-09-26	$26.00	$26.00	$26.00	$26.00	$24.47	0
2016-09-23	$26.00	$26.00	$26.00	$26.00	$24.47	0
2016-09-22	$26.00	$26.00	$26.00	$26.00	$24.47	0
2016-09-21	$26.00	$26.00	$26.00	$26.00	$24.47	1,000
2016-09-20	$26.14	$26.14	$26.14	$26.14	$24.60	0
2016-09-19	$26.14	$26.14	$26.14	$26.14	$24.60	0
2016-09-16	$26.14	$26.14	$26.14	$26.14	$24.60	0
2016-09-15	$26.14	$26.14	$26.14	$26.14	$24.60	0
2016-09-14	$26.14	$26.14	$26.14	$26.14	$24.60	0
2016-09-13	$26.14	$26.14	$26.14	$26.14	$24.60	0
2016-09-12	$26.14	$26.14	$26.14	$26.14	$24.60	0
2016-09-09	$26.14	$26.14	$26.14	$26.14	$24.60	50
2016-09-08	$26.14	$26.14	$26.14	$26.14	$24.60	0
2016-09-07	$26.14	$26.14	$26.14	$26.14	$24.60	0
2016-09-06	$26.14	$26.14	$26.14	$26.14	$24.60	0
2016-09-02	$26.14	$26.14	$26.14	$26.14	$24.60	0
2016-09-01	$26.14	$26.14	$26.14	$26.14	$24.60	0
2016-08-31	$26.14	$26.14	$26.14	$26.14	$24.60	100
2016-08-30	$26.25	$26.25	$26.25	$26.25	$24.70	0
2016-08-29	$26.25	$26.25	$26.25	$26.25	$24.70	0
2016-08-26	$26.25	$26.25	$26.25	$26.25	$24.70	138
2016-08-25	$26.50	$26.50	$26.50	$26.50	$24.94	38
2016-08-24	$26.50	$26.50	$26.50	$26.50	$24.94	100
2016-08-23	$26.66	$26.66	$26.66	$26.66	$25.09	350
2016-08-22	$26.64	$26.64	$26.64	$26.64	$25.07	0
2016-08-19	$26.64	$26.64	$26.64	$26.64	$25.07	0
2016-08-18	$26.64	$26.64	$26.64	$26.64	$25.07	1,500
2016-08-17	$26.75	$26.75	$26.75	$26.75	$25.17	0
2016-08-16	$26.75	$26.75	$26.75	$26.75	$25.17	0
2016-08-15	$26.75	$26.75	$26.75	$26.75	$25.17	0
2016-08-12	$26.75	$26.75	$26.75	$26.75	$25.17	0
2016-08-11	$26.75	$26.75	$26.75	$26.75	$25.17	0
2016-08-10	$26.75	$26.75	$26.75	$26.75	$25.17	0
2016-08-09	$26.75	$26.75	$26.75	$26.75	$25.17	0
2016-08-08	$26.75	$26.75	$26.75	$26.75	$25.17	38
2016-08-05	$26.75	$26.75	$26.75	$26.75	$25.17	0
2016-08-04	$26.75	$26.75	$26.75	$26.75	$25.17	0
2016-08-03	$26.75	$26.75	$26.75	$26.75	$25.17	0
2016-08-02	$26.75	$26.75	$26.75	$26.75	$25.17	0
2016-08-01	$26.75	$26.75	$26.75	$26.75	$25.17	0
2016-07-29	$26.75	$26.75	$26.75	$26.75	$25.17	0
2016-07-28	$26.75	$26.75	$26.75	$26.75	$25.17	38
2016-07-27	$26.75	$26.75	$26.75	$26.75	$25.17	0
2016-07-26	$26.75	$26.75	$26.75	$26.75	$25.17	1,000
2016-07-25	$26.77	$26.77	$26.77	$26.77	$25.19	1
2016-07-22	$26.77	$26.77	$26.77	$26.77	$25.19	0
2016-07-21	$26.77	$26.77	$26.77	$26.77	$25.19	0
2016-07-20	$26.77	$26.77	$26.77	$26.77	$25.19	718
2016-07-19	$26.70	$26.70	$26.70	$26.70	$25.13	462
2016-07-18	$26.57	$26.57	$26.57	$26.57	$25.00	2
2016-07-15	$26.57	$26.57	$26.57	$26.57	$25.00	2
2016-07-14	$26.57	$26.57	$26.57	$26.57	$25.00	0
2016-07-13	$26.59	$26.59	$26.57	$26.57	$25.00	738
2016-07-12	$26.53	$26.60	$26.53	$26.60	$25.03	1,050
2016-07-11	$26.16	$26.16	$26.16	$26.16	$24.62	2
2016-07-08	$26.16	$26.16	$26.16	$26.16	$24.62	7
2016-07-07	$26.16	$26.16	$26.16	$26.16	$24.62	0
2016-07-06	$26.15	$26.16	$26.14	$26.16	$24.62	3,300
2016-07-05	$26.20	$26.21	$26.20	$26.21	$24.66	350
2016-07-01	$26.17	$26.20	$26.14	$26.20	$24.65	2,200
2016-06-30	$26.04	$26.04	$26.04	$26.04	$24.50	101
2016-06-29	$25.70	$25.70	$25.70	$25.70	$24.18	106
2016-06-28	$24.98	$24.98	$24.98	$24.98	$23.51	0
2016-06-27	$24.98	$24.98	$24.98	$24.98	$23.51	200
2016-06-24	$25.24	$25.39	$25.19	$25.19	$23.70	2,900
2016-06-23	$25.47	$25.47	$25.47	$25.47	$23.97	0
2016-06-22	$25.47	$25.47	$25.47	$25.47	$23.97	250
2016-06-21	$25.34	$25.34	$25.34	$25.34	$23.84	0
2016-06-20	$25.34	$25.34	$25.34	$25.34	$23.84	97
2016-06-17	$25.34	$25.34	$25.34	$25.34	$23.84	0
2016-06-16	$25.34	$25.34	$25.34	$25.34	$23.84	0
2016-06-15	$25.34	$25.34	$25.34	$25.34	$23.84	250
2016-06-14	$25.30	$25.30	$25.30	$25.30	$23.81	0
2016-06-13	$25.30	$25.30	$25.30	$25.30	$23.81	97
2016-06-10	$25.30	$25.30	$25.30	$25.30	$23.81	0
2016-06-09	$25.30	$25.30	$25.30	$25.30	$23.81	0
2016-06-08	$25.30	$25.30	$25.30	$25.30	$23.81	0
2016-06-07	$25.30	$25.30	$25.30	$25.30	$23.81	0
2016-06-06	$25.30	$25.30	$25.30	$25.30	$23.81	100
2016-06-03	$25.11	$25.11	$25.11	$25.11	$23.63	0
2016-06-02	$25.11	$25.11	$25.11	$25.11	$23.63	3
2016-06-01	$25.11	$25.11	$25.11	$25.11	$23.63	0
2016-05-31	$25.11	$25.11	$25.11	$25.11	$23.63	0
2016-05-27	$25.11	$25.11	$25.11	$25.11	$23.63	150
2016-05-26	$25.00	$25.09	$25.00	$25.09	$23.61	850
2016-05-25	$24.61	$24.61	$24.61	$24.61	$23.16	0
2016-05-24	$24.61	$24.61	$24.61	$24.61	$23.16	0
2016-05-23	$24.61	$24.61	$24.61	$24.61	$23.16	100
2016-05-20	$24.67	$24.67	$24.67	$24.67	$23.22	191
2016-05-19	$24.62	$24.62	$24.62	$24.62	$23.17	350
2016-05-18	$24.72	$24.72	$24.70	$24.72	$23.26	1,050
2016-05-17	$25.17	$25.17	$25.17	$25.17	$23.69	0
2016-05-16	$25.17	$25.17	$25.17	$25.17	$23.69	280
2016-05-13	$25.18	$25.18	$25.18	$25.18	$23.70	141
2016-05-12	$25.18	$25.18	$25.18	$25.18	$23.70	150
2016-05-11	$25.32	$25.32	$25.32	$25.32	$23.83	103

INVESCO US LARGE CAP OPTIMIZED VOLATILITY ETF (OVLC) News Headlines

Recent INVESCO US LARGE CAP OPTIMIZED VOLATILITY ETF (OVLC) News

Similar Companies to INVESCO US LARGE CAP OPTIMIZED VOLATILITY ETF (OVLC) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

INVESCO US LARGE CAP OPTIMIZED VOLATILITY ETF (OVLC) Exchange: NYSE ARCA