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

70.97 -0.51 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.25 54.39 54.08 54.15 2,963,469 -0.02(-0.03%)
Mar 30, 2021 54.56 54.57 54.09 54.17 6,228,539 -0.53(-0.97%)
Mar 29, 2021 54.10 54.77 54.10 54.70 4,736,359 +0.43(+0.79%)
Mar 26, 2021 53.44 54.30 53.34 54.27 5,984,017 +0.93(+1.75%)
Mar 25, 2021 53.00 53.38 52.69 53.34 6,793,352 +0.46(+0.86%)
Mar 24, 2021 53.04 53.25 52.88 52.88 4,927,615 -0.21(-0.40%)
Mar 23, 2021 53.02 53.42 52.96 53.10 3,291,905 -0.01(-0.02%)
Mar 22, 2021 52.52 53.11 52.46 53.11 3,409,663 +0.52(+0.98%)
Mar 19, 2021 52.52 52.83 52.36 52.59 5,378,850 +0.13(+0.25%)
Mar 18, 2021 52.36 52.67 52.31 52.46 4,993,749 -0.16(-0.30%)
Mar 17, 2021 52.66 52.83 52.40 52.62 3,631,717 -0.20(-0.37%)
Mar 16, 2021 52.78 52.97 52.70 52.82 2,789,927 +0.03(+0.05%)
Mar 15, 2021 52.35 52.82 52.27 52.79 3,724,564 +0.46(+0.89%)
Mar 12, 2021 52.03 52.33 52.03 52.32 3,783,026 +0.22(+0.43%)
Mar 11, 2021 52.09 52.43 52.04 52.10 3,881,288 +0.01(+0.02%)
Mar 10, 2021 51.86 52.27 51.69 52.09 7,931,607 +0.46(+0.88%)
Mar 09, 2021 51.64 52.14 51.63 51.64 6,830,866 +0.27(+0.53%)
Mar 08, 2021 51.31 52.03 51.22 51.37 6,804,624 +0.09(+0.18%)
Mar 05, 2021 50.55 51.38 50.26 51.27 13,539,505 +1.13(+2.26%)
Mar 04, 2021 50.67 51.05 49.86 50.14 14,697,631 -0.52(-1.03%)
Mar 03, 2021 51.09 51.12 50.65 50.66 7,008,886 -0.54(-1.05%)
Mar 02, 2021 51.37 51.51 51.09 51.20 4,242,827 -0.17(-0.33%)
Mar 01, 2021 50.95 51.67 50.95 51.37 4,240,663 +0.77(+1.53%)
Feb 26, 2021 51.36 51.36 50.59 50.59 7,862,439 -0.58(-1.13%)
Feb 25, 2021 51.59 51.91 51.03 51.17 8,985,967 -0.54(-1.04%)
Feb 24, 2021 51.62 51.88 51.49 51.71 3,464,374 -0.01(-0.02%)
Feb 23, 2021 51.73 51.93 51.39 51.72 4,484,718 -0.07(-0.14%)
Feb 22, 2021 51.85 51.89 51.57 51.79 2,349,156 -0.24(-0.46%)
Feb 19, 2021 52.67 52.70 52.01 52.04 2,673,991 -0.58(-1.11%)
Feb 18, 2021 52.31 52.71 52.27 52.62 2,807,154 +0.02(+0.04%)
Feb 17, 2021 52.17 52.60 52.12 52.60 3,977,851 +0.36(+0.69%)
Feb 16, 2021 52.70 52.73 52.22 52.24 2,266,821 -0.47(-0.90%)
Feb 12, 2021 52.39 52.72 52.38 52.71 2,090,169 +0.25(+0.48%)
Feb 11, 2021 52.72 52.75 52.29 52.46 2,031,799 -0.20(-0.37%)
Feb 10, 2021 52.86 52.90 52.48 52.66 2,510,695 -0.03(-0.05%)
Feb 09, 2021 52.55 52.71 52.43 52.69 2,503,570 +0.08(+0.16%)
Feb 08, 2021 52.48 52.60 52.34 52.60 2,692,516 +0.25(+0.48%)
Feb 05, 2021 52.19 52.44 52.19 52.35 2,060,661 +0.37(+0.71%)
Feb 04, 2021 51.73 52.04 51.69 51.98 2,230,162 +0.33(+0.63%)
Feb 03, 2021 51.88 51.90 51.50 51.65 3,662,628 -0.29(-0.55%)
Feb 02, 2021 51.80 52.21 51.75 51.94 2,739,805 +0.44(+0.85%)
Feb 01, 2021 51.42 51.70 51.23 51.51 4,046,086 +0.32(+0.62%)
Jan 29, 2021 51.69 51.91 51.01 51.19 6,841,192 -0.74(-1.43%)
Jan 28, 2021 52.14 52.76 51.90 51.93 3,958,496 -0.02(-0.04%)
Jan 27, 2021 52.43 52.66 51.78 51.95 6,837,876 -0.91(-1.72%)
Jan 26, 2021 52.71 52.95 52.55 52.86 3,860,618 +0.13(+0.25%)
Jan 25, 2021 52.26 52.97 52.26 52.73 3,231,974 +0.42(+0.80%)
Jan 22, 2021 52.20 52.45 52.10 52.31 1,683,400 -0.02(-0.04%)
Jan 21, 2021 52.44 52.53 52.32 52.33 1,871,386 -0.20(-0.37%)
Jan 20, 2021 52.30 52.60 52.18 52.53 3,128,511 +0.29(+0.55%)
Jan 19, 2021 52.24 52.36 52.08 52.24 2,450,788 +0.17(+0.33%)
Jan 15, 2021 51.75 52.19 51.65 52.07 2,729,105 +0.14(+0.27%)
Jan 14, 2021 52.17 52.20 51.87 51.93 2,539,875 -0.21(-0.41%)
Jan 13, 2021 52.01 52.27 51.93 52.14 3,473,236 +0.10(+0.20%)
Jan 12, 2021 52.26 52.32 51.82 52.04 2,868,286 -0.25(-0.48%)
Jan 11, 2021 52.34 52.59 52.22 52.29 2,281,084 -0.24(-0.46%)
Jan 08, 2021 52.34 52.56 52.07 52.53 3,115,296 +0.20(+0.39%)
Jan 07, 2021 52.18 52.53 52.02 52.33 2,626,915 +0.19(+0.37%)
Jan 06, 2021 51.46 52.32 51.43 52.13 9,693,645 +0.44(+0.84%)
Jan 05, 2021 51.45 51.82 51.20 51.69 2,937,353 +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.