Powershares Sp500 Low Volatility ETF (TSX:ULV-C)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 19, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | 100 | +0.04(+0.11%) |
| Feb 18, 2026 | 37.62 | 37.70 | 37.62 | 37.70 | 552 | +0.11(+0.29%) |
| Feb 17, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | 400 | +0.02(+0.05%) |
| Feb 13, 2026 | 37.57 | 0 | +0.11(+0.29%) | |||
| Feb 12, 2026 | 37.51 | 37.52 | 37.46 | 37.46 | 380 | +0.23(+0.62%) |
| Feb 11, 2026 | 37.23 | 37.23 | 37.23 | 37.23 | 201 | +0.17(+0.46%) |
| Feb 10, 2026 | 36.92 | 37.14 | 36.90 | 37.06 | 412 | +0.30(+0.82%) |
| Feb 09, 2026 | 36.81 | 36.81 | 36.76 | 36.76 | 310 | -0.40(-1.08%) |
| Feb 05, 2026 | 37.16 | 0 | -0.14(-0.38%) | |||
| Feb 04, 2026 | 37.15 | 37.30 | 37.15 | 37.30 | 2,552 | +0.60(+1.63%) |
| Feb 03, 2026 | 36.74 | 36.79 | 36.70 | 36.70 | 401 | +0.27(+0.74%) |
| Jan 30, 2026 | 36.43 | 0 | +0.61(+1.70%) | |||
| Jan 29, 2026 | 36.15 | 36.17 | 35.82 | 35.82 | 1,300 | -0.15(-0.42%) |
| Jan 28, 2026 | 36.13 | 36.13 | 35.97 | 35.97 | 201 | -0.34(-0.94%) |
| Jan 27, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 105 | -0.22(-0.60%) |
| Jan 26, 2026 | 36.47 | 36.53 | 36.47 | 36.53 | 400 | +0.21(+0.58%) |
| Jan 23, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | 1,001 | -0.28(-0.77%) |
| Jan 22, 2026 | 36.65 | 36.66 | 36.60 | 36.60 | 1,206 | -0.09(-0.25%) |
| Jan 21, 2026 | 36.71 | 36.71 | 36.69 | 36.69 | 200 | +0.07(+0.19%) |
| Jan 20, 2026 | 36.54 | 36.69 | 36.54 | 36.62 | 813 | -0.02(-0.05%) |
| Jan 19, 2026 | 36.70 | 36.70 | 36.64 | 36.64 | 642 | -0.25(-0.68%) |
| Jan 16, 2026 | 36.89 | 36.89 | 36.89 | 36.89 | 144 | -0.10(-0.27%) |
| Jan 15, 2026 | 36.85 | 36.99 | 36.85 | 36.99 | 301 | +0.22(+0.60%) |
| Jan 14, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | 200 | +0.42(+1.16%) |
| Jan 13, 2026 | 36.18 | 36.35 | 36.18 | 36.35 | 263 | +0.03(+0.08%) |
| Jan 12, 2026 | 36.32 | 36.33 | 36.32 | 36.32 | 407 | +0.09(+0.25%) |
| Jan 08, 2026 | 36.23 | 72 | +0.44(+1.23%) | |||
| Jan 07, 2026 | 35.78 | 35.79 | 35.78 | 35.79 | 836 | -0.23(-0.64%) |
| Jan 06, 2026 | 35.77 | 36.02 | 35.72 | 36.02 | 7,646 | +0.32(+0.90%) |
| Jan 05, 2026 | 35.57 | 35.70 | 35.55 | 35.70 | 563 | +0.09(+0.25%) |
| Jan 02, 2026 | 35.70 | 35.70 | 35.61 | 35.61 | 206 | -0.27(-0.75%) |
| Dec 29, 2025 | 35.88 | 0 | +0.05(+0.14%) | |||
| Dec 24, 2025 | 35.83 | 0 | +0.02(+0.06%) | |||
| Dec 23, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 110 | -0.05(-0.14%) |
| Dec 22, 2025 | 35.67 | 35.86 | 35.67 | 35.86 | 3,700 | -0.19(-0.53%) |
| Dec 18, 2025 | 36.05 | 0 | -0.01(-0.03%) | |||
| Dec 17, 2025 | 35.98 | 36.06 | 35.97 | 36.06 | 503 | +0.30(+0.84%) |
| Dec 16, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 1,128 | -0.09(-0.25%) |
| Dec 12, 2025 | 35.85 | 0 | +0.17(+0.48%) | |||
| Dec 11, 2025 | 35.77 | 35.77 | 35.68 | 35.68 | 202 | +0.21(+0.59%) |
| Dec 10, 2025 | 35.51 | 35.51 | 35.47 | 35.47 | 200 | -0.22(-0.62%) |
| Dec 08, 2025 | 35.69 | 11 | -0.26(-0.72%) | |||
| Dec 05, 2025 | 36.13 | 36.13 | 35.95 | 35.95 | 200 | -0.49(-1.34%) |
| Dec 03, 2025 | 36.44 | 0 | -0.17(-0.46%) | |||
| Dec 02, 2025 | 36.58 | 36.62 | 36.58 | 36.61 | 1,016 | -0.35(-0.95%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.