ALPS SECTOR LOW VOLATILITY ETF (SLOW) Exchange: NYSE ARCA
Data as of May 17, 2024
$26.98 ($0.00) 0.00%
ALPS SECTOR LOW VOLATILITY ETF - Daily Information
Click for more stock information on ALPS SECTOR LOW VOLATILITY ETF.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $26.98 |
| Previous Close | $26.98 |
| High | $26.98 |
| Low | $26.98 |
| Adjusted Open | $26.98 |
| Previous Adjusted Close | $26.98 |
| Adjusted High | $26.98 |
| Adjusted Low | $26.98 |
Invest in ALPS SECTOR LOW VOLATILITY ETF (SLOW)
Historical Stock Data for ALPS SECTOR LOW VOLATILITY ETF (SLOW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-04-01 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2016-03-31 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2016-03-30 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2016-03-29 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2016-03-28 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2016-03-24 | $27.10 | $27.10 | $26.98 | $26.98 | $26.98 | 1,443 |
| 2016-03-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,000 |
| 2016-03-22 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 1 |
| 2016-03-21 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2016-03-18 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 390 |
| 2016-03-17 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2016-03-16 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 1,500 |
| 2016-03-15 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2016-03-14 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2016-03-11 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2016-03-10 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2016-03-09 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2016-03-08 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2016-03-07 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 158 |
| 2016-03-04 | $25.50 | $26.32 | $24.97 | $26.32 | $26.32 | 2,988 |
| 2016-03-03 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2016-03-02 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2016-03-01 | $26.00 | $26.00 | $25.62 | $25.62 | $25.62 | 1,000 |
| 2016-02-29 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 2 |
| 2016-02-26 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-02-25 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-02-24 | $24.88 | $24.88 | $24.22 | $24.42 | $24.42 | 1,101 |
| 2016-02-23 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2016-02-22 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2016-02-19 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 775 |
| 2016-02-18 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2016-02-17 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2016-02-16 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2016-02-12 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2016-02-11 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 775 |
| 2016-02-10 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2016-02-09 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 228 |
| 2016-02-08 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 801 |
| 2016-02-05 | $25.41 | $25.41 | $24.99 | $24.99 | $24.99 | 800 |
| 2016-02-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2016-02-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2016-02-02 | $24.92 | $24.92 | $24.90 | $24.90 | $24.90 | 592 |
| 2016-02-01 | $25.04 | $25.30 | $25.04 | $25.30 | $25.30 | 1,019 |
| 2016-01-29 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2016-01-28 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2016-01-27 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 415 |
| 2016-01-26 | $24.36 | $24.48 | $24.36 | $24.48 | $24.48 | 343 |
| 2016-01-25 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2016-01-22 | $24.35 | $24.35 | $24.31 | $24.34 | $24.34 | 1,600 |
| 2016-01-21 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2016-01-20 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 515 |
| 2016-01-19 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2016-01-15 | $23.94 | $23.95 | $23.94 | $23.95 | $23.95 | 517 |
| 2016-01-14 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2016-01-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2016-01-12 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2016-01-11 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2016-01-08 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2016-01-07 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2016-01-06 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 699 |
| 2016-01-05 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2016-01-04 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 100 |