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

65.87 +0.22 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 59.48 59.76 59.41 59.44 1,772,024 -0.14(-0.24%)
Jul 29, 2021 59.46 59.64 59.41 59.58 3,063,124 +0.27(+0.46%)
Jul 28, 2021 59.60 59.64 59.14 59.31 2,604,167 -0.41(-0.68%)
Jul 27, 2021 59.31 59.74 59.15 59.71 2,174,289 +0.37(+0.62%)
Jul 26, 2021 59.34 59.42 59.02 59.34 1,431,060 -0.07(-0.11%)
Jul 23, 2021 58.96 59.45 58.88 59.41 2,302,051 +0.60(+1.03%)
Jul 22, 2021 58.70 58.90 58.57 58.81 1,894,280 +0.13(+0.22%)
Jul 21, 2021 58.97 59.05 58.64 58.68 2,672,509 -0.25(-0.42%)
Jul 20, 2021 58.57 59.28 58.53 58.92 4,566,662 +0.45(+0.77%)
Jul 19, 2021 58.81 59.02 58.01 58.47 5,925,615 -0.59(-1.00%)
Jul 16, 2021 58.99 59.23 58.91 59.06 3,379,755 +0.19(+0.32%)
Jul 15, 2021 58.42 58.89 58.23 58.87 2,671,237 +0.24(+0.42%)
Jul 14, 2021 58.40 58.67 58.20 58.62 2,205,016 +0.32(+0.55%)
Jul 13, 2021 58.50 58.63 58.22 58.30 2,183,736 -0.26(-0.45%)
Jul 12, 2021 58.45 58.63 58.27 58.57 1,299,966 +0.00(+0.00%)
Jul 09, 2021 58.38 58.60 58.32 58.57 2,512,651 +0.40(+0.68%)
Jul 08, 2021 58.08 58.45 58.01 58.17 2,772,176 -0.34(-0.58%)
Jul 07, 2021 57.98 58.52 57.91 58.51 2,510,871 +0.56(+0.97%)
Jul 06, 2021 57.94 58.02 57.46 57.95 1,208,115 -0.06(-0.10%)
Jul 02, 2021 57.78 58.03 57.72 58.00 2,175,382 +0.33(+0.57%)
Jul 01, 2021 57.42 57.74 57.40 57.67 2,001,740 +0.34(+0.59%)
Jun 30, 2021 57.30 57.48 57.23 57.33 1,904,118 +0.06(+0.10%)
Jun 29, 2021 57.53 57.65 57.24 57.28 2,740,927 -0.18(-0.31%)
Jun 28, 2021 57.49 57.56 57.34 57.46 3,072,831 +0.05(+0.08%)
Jun 25, 2021 57.01 57.49 56.99 57.41 2,615,322 +0.40(+0.69%)
Jun 24, 2021 57.01 57.08 56.82 57.01 2,977,934 +0.22(+0.38%)
Jun 23, 2021 57.23 57.23 56.80 56.80 2,822,950 -0.36(-0.63%)
Jun 22, 2021 57.17 57.41 57.09 57.16 2,178,008 +0.00(+0.00%)
Jun 21, 2021 56.63 57.17 56.59 57.16 4,051,305 +0.79(+1.41%)
Jun 18, 2021 56.95 56.95 56.34 56.36 4,067,165 -0.86(-1.51%)
Jun 17, 2021 57.07 57.35 56.95 57.23 3,401,986 +0.11(+0.20%)
Jun 16, 2021 57.79 57.87 57.08 57.12 3,768,773 -0.68(-1.17%)
Jun 15, 2021 57.83 57.88 57.57 57.79 1,624,669 +0.01(+0.02%)
Jun 14, 2021 57.76 57.79 57.43 57.78 1,571,978 -0.01(-0.02%)
Jun 11, 2021 57.76 57.79 57.52 57.79 1,839,798 +0.09(+0.16%)
Jun 10, 2021 57.38 57.72 57.38 57.70 2,108,004 +0.39(+0.67%)
Jun 09, 2021 57.31 57.45 57.21 57.31 2,107,231 +0.05(+0.08%)
Jun 08, 2021 57.54 57.60 57.11 57.27 1,508,419 -0.24(-0.42%)
Jun 07, 2021 57.74 57.79 57.41 57.51 1,754,926 -0.24(-0.42%)
Jun 04, 2021 57.68 57.80 57.57 57.75 1,648,913 +0.28(+0.49%)
Jun 03, 2021 57.13 57.54 57.07 57.47 2,715,482 +0.17(+0.30%)
Jun 02, 2021 57.11 57.40 57.01 57.30 2,195,361 +0.29(+0.51%)
Jun 01, 2021 57.58 57.59 56.96 57.01 2,965,684 -0.37(-0.64%)
May 28, 2021 57.37 57.53 57.34 57.38 3,188,479 +0.18(+0.31%)
May 27, 2021 57.42 57.50 57.16 57.20 2,945,941 -0.11(-0.20%)
May 26, 2021 57.43 57.44 57.23 57.31 5,179,327 -0.09(-0.16%)
May 25, 2021 57.60 57.60 57.23 57.41 4,124,006 -0.14(-0.25%)
May 24, 2021 57.70 57.83 57.53 57.55 2,488,726 +0.01(+0.02%)
May 21, 2021 57.67 57.95 57.45 57.54 2,669,811 -0.04(-0.07%)
May 20, 2021 56.99 57.70 56.95 57.58 2,445,817 +0.65(+1.14%)
May 19, 2021 56.79 56.95 56.36 56.93 5,296,595 -0.23(-0.41%)
May 18, 2021 57.43 57.49 57.13 57.16 3,584,951 -0.26(-0.46%)
May 17, 2021 57.58 57.76 57.36 57.43 4,796,129 -0.21(-0.36%)
May 14, 2021 57.58 57.82 57.52 57.63 3,445,475 +0.31(+0.54%)
May 13, 2021 56.62 57.57 56.61 57.32 5,479,434 +0.77(+1.36%)
May 12, 2021 57.30 57.38 56.54 56.55 5,041,458 -0.94(-1.63%)
May 11, 2021 57.97 57.98 57.34 57.49 7,738,538 -0.67(-1.15%)
May 10, 2021 58.06 58.58 58.03 58.16 3,320,208 +0.26(+0.45%)
May 07, 2021 57.69 58.02 57.62 57.89 2,940,473 +0.19(+0.33%)
May 06, 2021 57.28 57.71 57.28 57.71 5,069,366 +0.43(+0.75%)
May 05, 2021 57.31 57.37 56.96 57.27 3,254,402 +0.08(+0.13%)
May 04, 2021 57.04 57.30 56.95 57.20 3,609,661 -0.04(-0.07%)
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.