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 (%)
Sep 30, 2021 58.02 58.12 57.04 57.04 7,085,736 -0.85(-1.47%)
Sep 29, 2021 57.47 58.13 57.40 57.89 4,601,886 +0.57(+1.00%)
Sep 28, 2021 57.89 57.89 57.15 57.32 6,945,195 -0.69(-1.20%)
Sep 27, 2021 58.50 58.67 57.99 58.01 4,277,809 -0.53(-0.91%)
Sep 24, 2021 58.47 58.77 58.47 58.55 2,566,393 -0.03(-0.05%)
Sep 23, 2021 58.46 58.87 58.42 58.57 2,925,337 +0.21(+0.35%)
Sep 22, 2021 58.42 58.68 58.16 58.37 4,536,634 +0.22(+0.37%)
Sep 21, 2021 58.49 58.74 58.11 58.15 4,145,863 -0.09(-0.16%)
Sep 20, 2021 58.20 58.62 57.76 58.25 6,327,188 -0.51(-0.86%)
Sep 17, 2021 59.15 59.19 58.70 58.75 2,509,005 -0.52(-0.87%)
Sep 16, 2021 59.47 59.60 58.99 59.27 2,919,917 -0.19(-0.32%)
Sep 15, 2021 59.31 59.72 59.10 59.46 2,659,036 +0.20(+0.33%)
Sep 14, 2021 59.61 59.61 59.17 59.26 2,744,670 -0.11(-0.19%)
Sep 13, 2021 59.73 59.87 59.19 59.37 4,037,254 -0.06(-0.09%)
Sep 10, 2021 59.95 59.95 59.42 59.43 3,783,144 -0.37(-0.61%)
Sep 09, 2021 60.23 60.34 59.78 59.79 2,056,155 -0.51(-0.84%)
Sep 08, 2021 59.70 60.36 59.62 60.30 2,652,486 +0.55(+0.93%)
Sep 07, 2021 60.40 60.40 59.69 59.75 2,420,554 -0.74(-1.22%)
Sep 03, 2021 60.48 60.65 60.25 60.49 1,498,362 -0.14(-0.23%)
Sep 02, 2021 60.46 60.66 60.37 60.63 1,695,082 +0.32(+0.53%)
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.