Quantcast

Invesco Russell 1000 Low Beta Equal Weight ETF Historical Stock Prices

USLB 
$33.31
*  
0.14
0.42%
Get USLB Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading USLB now
Exchange:NASDAQ

Community Rating:
View:    USLB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.30 33.39 33.31 33.31 2,616
09/19/2018 33.39 33.39 33.31 33.31 2,616
09/18/2018 33.14 33.45 33.14 33.45 3,555
09/17/2018 33.28 33.4 33.28 33.4 1,455
09/14/2018 33.35 33.35 33.27 33.28 1,722
09/13/2018 33.06 33.06 33.06 33.06 00
09/12/2018 33.12 33.12 33.06 33.06 7,440
09/11/2018 33.04 33.275 33.03 33.275 4,866
09/10/2018 33.11 33.11 33.11 33.11 995
09/07/2018 33.2 33.2 32.98 32.98 2,080
09/06/2018 33.27 33.27 33.21 33.22 2,115
09/05/2018 33.15 33.1732 33.12 33.12 10,132
09/04/2018 33.38 33.38 33.135 33.21 8,066
08/31/2018 33.21 33.21 33.21 33.21 2,405
08/30/2018 33.13 33.13 33.13 33.13 197
08/29/2018 33.28 33.43 33.27 33.33 2,755
08/28/2018 33.3 33.31 33.2999 33.305 4,249
08/27/2018 33.21 33.33 33.21 33.3 3,684
08/24/2018 33.1 33.1149 33.08 33.1149 3,977
08/23/2018 33.18 33.18 32.9 33.04 3,864
08/22/2018 33.14 33.14 33 33.0857 3,106
08/21/2018 33.19 33.19 33.08 33.18 2,714
08/20/2018 32.94 32.96 32.93 32.935 2,862
08/17/2018 32.96 32.96 32.96 32.96 252
08/16/2018 32.655 32.72 32.64 32.69 1,862
08/15/2018 32.46 32.46 32.46 32.46 00
08/14/2018 32.46 32.46 32.46 32.46 00
08/13/2018 32.45 32.46 32.37 32.46 2,268
08/10/2018 32.71 32.71 32.71 32.71 00
08/09/2018 32.71 32.71 32.71 32.71 112
08/08/2018 32.63 32.63 32.63 32.63 318
08/07/2018 32.81 32.81 32.71 32.71 781
08/06/2018 32.635 32.635 32.59 32.62 7,709
08/03/2018 32.495 32.545 32.44 32.46 4,738
08/02/2018 32.24 32.38 32.24 32.38 5,380
08/01/2018 32.07 32.08 32.07 32.08 590
07/31/2018 32.15 32.31 32.15 32.31 2,117
07/30/2018 32.1 32.1 32.1 32.1 492
07/27/2018 32.19 32.29 32.19 32.29 645
07/26/2018 32.5 32.5 32.5 32.5 280
07/25/2018 32.11 32.11 32.11 32.11 00
07/24/2018 32.35 32.35 32.11 32.11 1,305
07/23/2018 32.26 32.38 32.23 32.3681 34,208
07/20/2018 32.44 32.45 32.44 32.44 1,645
07/19/2018 32.38 32.41 32.38 32.41 462
07/18/2018 32.385 32.385 32.26 32.26 5,011
07/17/2018 32.22 32.22 32.22 32.22 00
07/16/2018 32.294 32.294 32.22 32.22 456
07/13/2018 32.37 32.37 32.37 32.37 255
07/12/2018 32.31 32.33 32.24 32.32 2,591
07/11/2018 32.33 32.4199 32.19 32.335 8,962
07/10/2018 32.51 32.51 32.51 32.51 164
07/09/2018 32.36 32.41 32.34 32.41 4,895
07/06/2018 32.055 32.3127 32.01 32.3127 9,591
07/05/2018 31.84 31.85 31.84 31.84 3,615
07/03/2018 31.92 31.97 31.89 31.89 4,046
07/02/2018 31.605 31.605 31.52 31.52 996
06/29/2018 31.63 31.87 31.58 31.865 5,497
06/28/2018 31.48 31.48 31.48 31.48 00
06/27/2018 31.84 31.955 31.48 31.48 5,735
06/26/2018 31.72 31.83 31.65 31.83 1,320
06/25/2018 31.73 31.74 31.63 31.71 2,630
06/22/2018 32.1 32.1 32.02 32.03 11,813
06/21/2018 32.03 32.1 31.94 31.94 6,863
06/20/2018 32.18 32.18 32.1 32.11 4,590
06/19/2018 32.07 32.07 32.07 32.07 175
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio