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

71.17 +0.20 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.26 54.39 54.08 54.15 2,963,363 -0.02(-0.03%)
Mar 30, 2021 54.56 54.57 54.09 54.17 6,228,316 -0.53(-0.97%)
Mar 29, 2021 54.10 54.77 54.10 54.70 4,736,190 +0.43(+0.79%)
Mar 26, 2021 53.45 54.30 53.34 54.27 5,983,803 +0.93(+1.75%)
Mar 25, 2021 53.00 53.38 52.69 53.34 6,793,109 +0.46(+0.86%)
Mar 24, 2021 53.04 53.25 52.88 52.89 4,927,438 -0.21(-0.40%)
Mar 23, 2021 53.03 53.43 52.96 53.10 3,291,787 -0.01(-0.02%)
Mar 22, 2021 52.52 53.11 52.46 53.11 3,409,541 +0.52(+0.98%)
Mar 19, 2021 52.52 52.83 52.36 52.59 5,378,658 +0.13(+0.25%)
Mar 18, 2021 52.36 52.67 52.32 52.46 4,993,570 -0.16(-0.30%)
Mar 17, 2021 52.66 52.84 52.40 52.62 3,631,587 -0.20(-0.37%)
Mar 16, 2021 52.78 52.97 52.71 52.82 2,789,827 +0.03(+0.05%)
Mar 15, 2021 52.35 52.82 52.27 52.79 3,724,431 +0.47(+0.89%)
Mar 12, 2021 52.03 52.33 52.03 52.33 3,782,890 +0.22(+0.43%)
Mar 11, 2021 52.09 52.43 52.04 52.10 3,881,149 +0.01(+0.02%)
Mar 10, 2021 51.86 52.27 51.69 52.09 7,931,323 +0.46(+0.88%)
Mar 09, 2021 51.65 52.14 51.63 51.64 6,830,621 +0.27(+0.53%)
Mar 08, 2021 51.31 52.03 51.22 51.37 6,804,381 +0.09(+0.18%)
Mar 05, 2021 50.55 51.39 50.26 51.27 13,539,021 +1.13(+2.26%)
Mar 04, 2021 50.67 51.05 49.86 50.14 14,697,106 -0.52(-1.03%)
Mar 03, 2021 51.09 51.13 50.65 50.66 7,008,636 -0.54(-1.05%)
Mar 02, 2021 51.37 51.51 51.09 51.20 4,242,675 -0.17(-0.33%)
Mar 01, 2021 50.95 51.67 50.95 51.37 4,240,512 +0.77(+1.53%)
Feb 26, 2021 51.36 51.36 50.60 50.60 7,862,158 -0.58(-1.13%)
Feb 25, 2021 51.59 51.91 51.03 51.17 8,985,645 -0.54(-1.04%)
Feb 24, 2021 51.62 51.88 51.49 51.71 3,464,250 -0.01(-0.02%)
Feb 23, 2021 51.73 51.93 51.40 51.72 4,484,558 -0.07(-0.14%)
Feb 22, 2021 51.85 51.89 51.57 51.80 2,349,072 -0.24(-0.46%)
Feb 19, 2021 52.67 52.71 52.01 52.04 2,673,896 -0.59(-1.11%)
Feb 18, 2021 52.32 52.71 52.27 52.62 2,807,054 +0.02(+0.04%)
Feb 17, 2021 52.17 52.60 52.12 52.60 3,977,709 +0.36(+0.69%)
Feb 16, 2021 52.71 52.73 52.22 52.24 2,266,741 -0.47(-0.90%)
Feb 12, 2021 52.39 52.72 52.38 52.71 2,090,095 +0.25(+0.48%)
Feb 11, 2021 52.72 52.75 52.29 52.46 2,031,727 -0.20(-0.37%)
Feb 10, 2021 52.86 52.90 52.48 52.66 2,510,606 -0.03(-0.05%)
Feb 09, 2021 52.55 52.71 52.44 52.69 2,503,481 +0.08(+0.16%)
Feb 08, 2021 52.48 52.60 52.34 52.60 2,692,420 +0.25(+0.48%)
Feb 05, 2021 52.19 52.44 52.19 52.35 2,060,587 +0.37(+0.71%)
Feb 04, 2021 51.73 52.04 51.69 51.98 2,230,082 +0.33(+0.63%)
Feb 03, 2021 51.88 51.90 51.50 51.66 3,662,497 -0.29(-0.55%)
Feb 02, 2021 51.80 52.21 51.75 51.94 2,739,708 +0.44(+0.85%)
Feb 01, 2021 51.42 51.70 51.23 51.51 4,045,942 +0.32(+0.62%)
Jan 29, 2021 51.69 51.91 51.02 51.19 6,840,948 -0.74(-1.43%)
Jan 28, 2021 52.14 52.76 51.90 51.93 3,958,354 -0.02(-0.04%)
Jan 27, 2021 52.43 52.66 51.78 51.95 6,837,632 -0.91(-1.72%)
Jan 26, 2021 52.71 52.96 52.55 52.86 3,860,480 +0.13(+0.25%)
Jan 25, 2021 52.26 52.98 52.26 52.73 3,231,859 +0.42(+0.80%)
Jan 22, 2021 52.20 52.45 52.10 52.32 1,683,340 -0.02(-0.04%)
Jan 21, 2021 52.45 52.53 52.32 52.33 1,871,320 -0.20(-0.37%)
Jan 20, 2021 52.30 52.60 52.19 52.53 3,128,400 +0.29(+0.55%)
Jan 19, 2021 52.24 52.36 52.08 52.24 2,450,701 +0.17(+0.33%)
Jan 15, 2021 51.75 52.19 51.65 52.07 2,729,008 +0.14(+0.27%)
Jan 14, 2021 52.17 52.20 51.87 51.93 2,539,785 -0.21(-0.41%)
Jan 13, 2021 52.01 52.27 51.93 52.14 3,473,112 +0.10(+0.20%)
Jan 12, 2021 52.26 52.32 51.82 52.04 2,868,183 -0.25(-0.48%)
Jan 11, 2021 52.35 52.59 52.23 52.29 2,281,002 -0.24(-0.46%)
Jan 08, 2021 52.35 52.56 52.07 52.53 3,115,184 +0.20(+0.39%)
Jan 07, 2021 52.18 52.53 52.02 52.33 2,626,821 +0.19(+0.37%)
Jan 06, 2021 51.47 52.32 51.43 52.13 9,693,298 +0.44(+0.84%)
Jan 05, 2021 51.46 51.82 51.21 51.70 2,937,247 +0.16(+0.31%)
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.