S&P 500 Low Vol Invesco ETF (NY: SPLV )

65.88 +0.23 (+0.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 64.91 65.37 64.88 65.16 3,334,838 +0.19(+0.29%)
Dec 30, 2021 65.14 65.23 64.87 64.97 3,256,727 -0.08(-0.12%)
Dec 29, 2021 64.72 65.15 64.71 65.04 2,920,699 +0.35(+0.54%)
Dec 28, 2021 64.38 64.71 64.37 64.69 4,477,349 +0.31(+0.49%)
Dec 27, 2021 63.78 64.38 63.70 64.38 2,761,014 +0.76(+1.19%)
Dec 23, 2021 63.59 63.82 63.52 63.62 4,195,527 +0.15(+0.24%)
Dec 22, 2021 62.98 63.48 62.93 63.47 3,701,397 +0.49(+0.78%)
Dec 21, 2021 63.16 63.20 62.72 62.97 4,273,398 +0.08(+0.12%)
Dec 20, 2021 62.66 62.97 62.24 62.90 7,037,006 -0.20(-0.31%)
Dec 17, 2021 63.83 63.89 63.03 63.09 5,196,380 -0.80(-1.25%)
Dec 16, 2021 63.51 64.02 63.48 63.89 5,559,847 +0.52(+0.82%)
Dec 15, 2021 62.61 63.40 62.61 63.37 8,968,693 +0.82(+1.32%)
Dec 14, 2021 62.73 62.83 62.32 62.55 4,172,744 -0.29(-0.47%)
Dec 13, 2021 62.32 63.07 62.22 62.84 2,233,423 +0.52(+0.84%)
Dec 10, 2021 62.00 62.37 61.91 62.32 3,259,531 +0.55(+0.89%)
Dec 09, 2021 61.72 62.02 61.55 61.77 2,032,919 -0.03(-0.05%)
Dec 08, 2021 61.81 61.97 61.47 61.80 3,367,497 -0.01(-0.02%)
Dec 07, 2021 61.51 61.92 61.44 61.81 4,402,742 +0.46(+0.76%)
Dec 06, 2021 60.94 61.63 60.94 61.34 5,575,422 +0.80(+1.32%)
Dec 03, 2021 60.38 60.58 60.01 60.54 8,141,709 +0.42(+0.69%)
Dec 02, 2021 59.37 60.53 59.25 60.13 11,002,435 +0.92(+1.55%)
Dec 01, 2021 59.87 60.64 59.20 59.21 11,020,147 -0.18(-0.30%)
Nov 30, 2021 60.72 60.79 59.34 59.39 10,795,184 -1.63(-2.67%)
Nov 29, 2021 60.76 61.24 60.52 61.02 4,610,054 +0.48(+0.80%)
Nov 26, 2021 60.89 61.24 60.36 60.54 4,876,153 -0.87(-1.42%)
Nov 24, 2021 61.34 61.48 61.12 61.41 2,979,213 -0.01(-0.02%)
Nov 23, 2021 61.17 61.49 61.08 61.42 4,196,001 +0.22(+0.36%)
Nov 22, 2021 60.97 61.62 60.87 61.20 2,707,712 +0.23(+0.38%)
Nov 19, 2021 61.12 61.16 60.94 60.97 2,971,136 -0.06(-0.09%)
Nov 18, 2021 61.18 61.03 60.97 61.02 2,807,895 -0.16(-0.26%)
Nov 17, 2021 61.16 61.26 60.96 61.18 1,780,772 -0.07(-0.11%)
Nov 16, 2021 61.26 61.51 61.22 61.25 2,004,882 +0.02(+0.03%)
Nov 15, 2021 61.11 61.24 60.96 61.23 2,295,933 +0.27(+0.43%)
Nov 12, 2021 60.87 61.08 60.68 60.97 1,427,958 +0.26(+0.42%)
Nov 11, 2021 60.97 60.97 60.57 60.71 1,781,729 -0.24(-0.39%)
Nov 10, 2021 60.71 60.98 60.95 2,995,368 +0.24(+0.39%)
Nov 09, 2021 60.56 60.77 60.45 60.71 2,785,624 +0.17(+0.28%)
Nov 08, 2021 60.78 60.83 60.25 60.54 2,088,146 -0.18(-0.30%)
Nov 05, 2021 60.76 61.03 60.58 60.72 3,247,682 +0.15(+0.25%)
Nov 04, 2021 60.62 60.72 60.34 60.57 1,895,413 -0.08(-0.12%)
Nov 03, 2021 60.56 60.74 60.24 60.64 4,256,668 +0.04(+0.06%)
Nov 02, 2021 60.38 60.70 60.25 60.61 3,561,528 +0.35(+0.58%)
Nov 01, 2021 60.31 60.22 59.96 60.26 3,015,222 +0.06(+0.09%)
Oct 29, 2021 60.17 60.44 60.06 60.20 3,183,271 +0.00(+0.00%)
Oct 28, 2021 59.95 60.29 59.94 60.20 3,726,683 +0.28(+0.47%)
Oct 27, 2021 60.56 60.56 59.91 59.91 7,017,040 -0.53(-0.88%)
Oct 26, 2021 60.39 60.61 60.44 3,592,338 +0.02(+0.03%)
Oct 25, 2021 60.51 60.60 60.20 60.43 2,210,132 -0.14(-0.23%)
Oct 22, 2021 60.31 60.66 60.25 60.57 2,877,731 +0.39(+0.64%)
Oct 21, 2021 60.09 60.22 59.90 60.18 1,974,696 +0.12(+0.20%)
Oct 20, 2021 59.68 60.17 59.66 60.06 2,997,994 +0.49(+0.83%)
Oct 19, 2021 59.34 59.57 59.20 59.56 2,336,616 +0.49(+0.83%)
Oct 18, 2021 59.08 59.32 58.83 59.07 3,632,395 -0.29(-0.49%)
Oct 15, 2021 59.53 59.69 59.25 59.36 3,112,875 +0.07(+0.11%)
Oct 14, 2021 58.80 59.33 58.67 59.30 4,751,807 +0.78(+1.32%)
Oct 13, 2021 58.29 58.62 57.87 58.52 4,657,003 +0.26(+0.45%)
Oct 12, 2021 58.27 58.53 58.11 58.26 4,377,824 +0.09(+0.16%)
Oct 11, 2021 58.46 58.66 58.16 58.16 3,001,143 -0.32(-0.55%)
Oct 08, 2021 58.70 58.76 58.42 58.49 3,175,784 -0.25(-0.42%)
Oct 07, 2021 58.77 59.25 58.66 58.73 3,630,771 +0.21(+0.36%)
Oct 06, 2021 57.76 58.52 57.52 58.52 6,522,386 +0.52(+0.90%)
Oct 05, 2021 57.83 58.25 57.60 58.00 3,330,806 +0.27(+0.47%)
Oct 04, 2021 57.67 58.09 57.30 57.73 7,363,574 -0.03(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.