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

62.45 USD -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 62.37 62.69 62.37 62.45 2,405,988 -0.03(-0.05%)
Sep 23, 2021 62.36 62.79 62.31 62.48 2,742,497 +0.22(+0.35%)
Sep 22, 2021 62.31 62.59 62.04 62.26 4,253,084 +0.23(+0.37%)
Sep 21, 2021 62.39 62.66 61.99 62.03 3,886,737 -0.10(-0.16%)
Sep 20, 2021 62.08 62.53 61.61 62.13 5,931,724 -0.54(-0.86%)
Sep 17, 2021 63.09 63.14 62.61 62.67 2,352,187 -0.55(-0.87%)
Sep 16, 2021 63.44 63.57 62.92 63.22 2,737,416 -0.20(-0.32%)
Sep 15, 2021 63.26 63.70 63.04 63.42 2,492,840 +0.21(+0.33%)
Sep 14, 2021 63.58 63.58 63.12 63.21 2,573,122 -0.12(-0.19%)
Sep 13, 2021 63.71 63.86 63.14 63.33 3,784,916 -0.06(-0.09%)
Sep 10, 2021 63.95 63.95 63.38 63.39 3,546,689 -0.39(-0.61%)
Sep 09, 2021 64.25 64.36 63.77 63.78 1,927,641 -0.54(-0.84%)
Sep 08, 2021 63.68 64.38 63.60 64.32 2,486,700 +0.59(+0.93%)
Sep 07, 2021 64.43 64.43 63.67 63.73 2,269,264 -0.79(-1.22%)
Sep 03, 2021 64.51 64.69 64.26 64.52 1,404,711 -0.15(-0.23%)
Sep 02, 2021 64.49 64.70 64.40 64.67 1,589,136 +0.34(+0.53%)
Sep 01, 2021 64.16 64.39 63.97 64.33 3,759,447 +0.23(+0.36%)
Aug 31, 2021 64.04 64.16 63.86 64.10 2,000,995 +0.04(+0.06%)
Aug 30, 2021 63.82 64.16 63.77 64.06 1,645,892 +0.26(+0.41%)
Aug 27, 2021 63.70 63.93 63.57 63.80 2,162,650 +0.22(+0.35%)
Aug 26, 2021 63.70 63.73 63.42 63.58 1,744,404 -0.21(-0.33%)
Aug 25, 2021 63.75 63.92 63.53 63.79 1,915,185 +0.01(+0.02%)
Aug 24, 2021 64.22 64.22 63.77 63.78 2,172,262 -0.41(-0.64%)
Aug 23, 2021 64.53 64.55 64.15 64.19 1,762,337 -0.29(-0.45%)
Aug 20, 2021 64.20 64.66 63.99 64.48 1,435,285 +0.32(+0.50%)
Aug 19, 2021 63.53 64.32 63.53 64.16 3,295,928 +0.38(+0.60%)
Aug 18, 2021 64.49 64.68 63.75 63.78 2,782,852 -0.85(-1.32%)
Aug 17, 2021 64.34 64.62 64.16 64.63 1,936,426 +0.08(+0.12%)
Aug 16, 2021 63.98 64.56 63.92 64.55 1,797,714 +0.52(+0.81%)
Aug 13, 2021 63.76 64.04 63.70 64.03 1,508,634 +0.35(+0.55%)
Aug 12, 2021 63.65 63.72 63.53 63.68 1,545,024 +0.00(+0.00%)
Aug 11, 2021 63.55 63.82 63.52 63.68 1,812,635 +0.25(+0.39%)
Aug 10, 2021 63.39 63.56 63.26 63.43 1,097,729 +0.09(+0.14%)
Aug 09, 2021 63.37 63.43 63.17 63.34 1,267,863 +0.04(+0.06%)
Aug 06, 2021 63.31 63.48 63.23 63.30 1,789,471 +0.06(+0.09%)
Aug 05, 2021 63.19 63.27 62.94 63.24 1,461,680 +0.18(+0.29%)
Aug 04, 2021 63.44 63.44 62.88 63.06 2,132,962 -0.45(-0.71%)
Aug 03, 2021 63.16 63.56 63.11 63.51 1,822,460 +0.38(+0.60%)
Aug 02, 2021 63.27 63.37 63.02 63.13 1,820,760 +0.07(+0.11%)
Jul 30, 2021 63.10 63.40 63.03 63.06 1,670,264 -0.15(-0.24%)
Jul 29, 2021 63.08 63.28 63.03 63.21 2,887,221 +0.29(+0.46%)
Jul 28, 2021 63.23 63.28 62.74 62.92 2,454,620 -0.43(-0.68%)
Jul 27, 2021 62.92 63.38 62.75 63.35 2,049,428 +0.39(+0.62%)
Jul 26, 2021 62.96 63.04 62.62 62.96 1,348,880 -0.07(-0.11%)
Jul 23, 2021 62.55 63.07 62.47 63.03 2,169,853 +0.64(+1.03%)
Jul 22, 2021 62.28 62.49 62.14 62.39 1,785,499 +0.14(+0.22%)
Jul 21, 2021 62.56 62.65 62.21 62.25 2,519,037 -0.26(-0.42%)
Jul 20, 2021 62.14 62.89 62.10 62.51 4,304,416 +0.48(+0.77%)
Jul 19, 2021 62.39 62.62 61.54 62.03 5,585,330 -0.71(-1.13%)
Jul 16, 2021 62.67 62.92 62.58 62.74 3,181,380 +0.20(+0.32%)
Jul 15, 2021 62.06 62.56 61.86 62.54 2,514,449 +0.26(+0.42%)
Jul 14, 2021 62.04 62.33 61.83 62.28 2,075,593 +0.34(+0.55%)
Jul 13, 2021 62.15 62.29 61.85 61.94 2,055,562 -0.28(-0.45%)
Jul 12, 2021 62.10 62.28 61.90 62.22 1,223,665 +0.00(+0.00%)
Jul 09, 2021 62.02 62.25 61.96 62.22 2,365,171 +0.42(+0.68%)
Jul 08, 2021 61.70 62.10 61.63 61.80 2,609,463 -0.36(-0.58%)
Jul 07, 2021 61.60 62.17 61.52 62.16 2,363,495 +0.60(+0.97%)
Jul 06, 2021 61.55 61.64 61.04 61.56 1,137,205 -0.06(-0.10%)
Jul 02, 2021 61.38 61.65 61.32 61.62 2,047,698 +0.35(+0.57%)
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.