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

70.97 -0.51 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 52.10 52.32 52.10 52.18 3,010,262 +0.14(+0.26%)
Sep 27, 2019 52.40 52.40 51.74 52.05 4,330,000 -0.19(-0.36%)
Sep 26, 2019 52.06 52.38 52.00 52.24 3,760,997 +0.26(+0.50%)
Sep 25, 2019 51.96 52.04 51.79 51.97 6,208,207 +0.03(+0.05%)
Sep 24, 2019 51.98 52.26 51.76 51.95 5,157,128 +0.14(+0.26%)
Sep 23, 2019 51.70 51.96 51.67 51.81 2,427,522 +0.06(+0.13%)
Sep 20, 2019 51.94 51.98 51.65 51.75 3,795,924 -0.08(-0.16%)
Sep 19, 2019 51.90 51.97 51.77 51.83 2,197,732 +0.01(+0.02%)
Sep 18, 2019 51.77 51.82 51.39 51.82 2,838,353 +0.14(+0.28%)
Sep 17, 2019 51.31 51.74 51.31 51.68 3,387,406 +0.45(+0.88%)
Sep 16, 2019 51.16 51.35 51.06 51.23 4,546,796 -0.01(-0.02%)
Sep 13, 2019 51.43 51.58 51.12 51.23 5,902,968 -0.23(-0.45%)
Sep 12, 2019 51.50 51.66 51.33 51.47 5,630,444 +0.24(+0.47%)
Sep 11, 2019 50.96 51.25 50.76 51.23 6,331,325 +0.22(+0.42%)
Sep 10, 2019 51.28 51.28 50.66 51.01 4,279,392 -0.36(-0.70%)
Sep 09, 2019 51.76 51.76 51.32 51.37 3,784,535 -0.34(-0.66%)
Sep 06, 2019 51.72 51.86 51.66 51.71 2,296,450 +0.12(+0.23%)
Sep 05, 2019 51.87 51.90 51.57 51.59 5,824,069 -0.11(-0.21%)
Sep 04, 2019 51.62 51.73 51.42 51.70 3,436,630 +0.34(+0.67%)
Sep 03, 2019 50.89 51.36 50.88 51.36 4,773,464 +0.31(+0.62%)
Aug 30, 2019 51.21 51.23 50.89 51.05 3,816,154 +0.09(+0.18%)
Aug 29, 2019 50.93 51.03 50.65 50.96 3,502,416 +0.36(+0.71%)
Aug 28, 2019 50.47 50.65 50.32 50.60 5,102,062 +0.13(+0.27%)
Aug 27, 2019 50.73 50.80 50.44 50.46 4,456,578 -0.04(-0.07%)
Aug 26, 2019 50.18 50.50 50.00 50.50 4,298,711 +0.57(+1.14%)
Aug 23, 2019 50.72 50.93 49.71 49.93 12,899,695 -0.86(-1.70%)
Aug 22, 2019 50.73 50.89 50.39 50.79 2,740,419 +0.13(+0.27%)
Aug 21, 2019 50.60 50.66 50.48 50.66 3,429,740 +0.24(+0.48%)
Aug 20, 2019 50.77 50.77 50.38 50.42 2,464,005 -0.33(-0.66%)
Aug 19, 2019 50.66 50.86 50.51 50.75 2,892,986 +0.37(+0.74%)
Aug 16, 2019 50.11 50.47 50.08 50.38 6,981,758 +0.42(+0.84%)
Aug 15, 2019 49.56 50.09 49.51 49.96 6,064,768 +0.55(+1.11%)
Aug 14, 2019 50.06 50.17 49.39 49.41 6,339,196 -1.00(-1.98%)
Aug 13, 2019 49.99 50.49 49.88 50.40 4,273,493 +0.38(+0.75%)
Aug 12, 2019 50.24 50.36 49.86 50.03 2,606,211 -0.35(-0.70%)
Aug 09, 2019 50.32 50.52 50.01 50.38 4,065,936 +0.02(+0.04%)
Aug 08, 2019 49.77 50.41 49.59 50.36 4,478,744 +0.73(+1.47%)
Aug 07, 2019 49.26 49.91 48.68 49.63 5,516,362 +0.13(+0.25%)
Aug 06, 2019 48.93 49.56 48.73 49.51 6,156,627 +0.72(+1.47%)
Aug 05, 2019 49.65 49.84 48.46 48.79 8,100,752 -1.10(-2.21%)
Aug 02, 2019 49.87 50.22 49.76 49.89 6,149,573 +0.02(+0.04%)
Aug 01, 2019 49.89 50.28 49.74 49.87 9,913,852 +0.00(+0.00%)
Jul 31, 2019 50.23 50.40 49.53 49.87 4,841,008 -0.32(-0.64%)
Jul 30, 2019 50.27 50.52 50.11 50.20 5,435,380 -0.15(-0.30%)
Jul 29, 2019 50.31 50.50 50.25 50.35 3,840,249 +0.09(+0.18%)
Jul 26, 2019 49.98 50.31 49.92 50.26 4,245,002 +0.32(+0.65%)
Jul 25, 2019 49.86 49.98 49.73 49.94 2,657,766 -0.02(-0.04%)
Jul 24, 2019 50.00 50.02 49.65 49.96 2,917,026 -0.04(-0.07%)
Jul 23, 2019 49.96 50.05 49.72 49.99 3,403,328 +0.17(+0.34%)
Jul 22, 2019 49.96 49.99 49.70 49.82 3,509,662 -0.05(-0.11%)
Jul 19, 2019 50.58 50.58 49.86 49.87 4,610,163 -0.69(-1.37%)
Jul 18, 2019 50.28 50.60 50.08 50.56 4,031,085 +0.22(+0.43%)
Jul 17, 2019 50.51 50.60 50.25 50.35 2,804,309 -0.09(-0.18%)
Jul 16, 2019 50.58 50.64 50.29 50.44 3,329,801 -0.17(-0.34%)
Jul 15, 2019 50.55 50.66 50.42 50.61 2,904,394 +0.12(+0.23%)
Jul 12, 2019 50.57 50.59 50.31 50.49 2,417,201 -0.03(-0.05%)
Jul 11, 2019 50.62 50.62 50.22 50.52 2,084,620 -0.07(-0.14%)
Jul 10, 2019 50.57 50.72 50.48 50.59 3,274,922 +0.13(+0.25%)
Jul 09, 2019 50.26 50.48 50.20 50.47 2,584,063 +0.12(+0.23%)
Jul 08, 2019 50.35 50.43 50.26 50.35 3,783,837 -0.02(-0.04%)
Jul 05, 2019 50.32 50.46 49.88 50.37 3,378,860 -0.17(-0.34%)
Jul 03, 2019 50.11 50.55 50.10 50.54 1,742,477 +0.52(+1.04%)
Jul 02, 2019 49.56 50.02 49.55 50.02 4,181,061 +0.48(+0.96%)
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.