Skip to main content

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

70.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 61.59 61.83 61.51 61.80 1,587,276 +0.11(+0.18%)
Dec 28, 2023 61.43 61.74 61.43 61.69 1,732,098 +0.22(+0.35%)
Dec 27, 2023 61.32 61.48 61.23 61.47 1,228,361 +0.09(+0.14%)
Dec 26, 2023 61.15 61.51 61.07 61.38 1,162,877 +0.23(+0.37%)
Dec 22, 2023 61.02 61.38 61.01 61.16 1,341,065 +0.29(+0.47%)
Dec 21, 2023 60.63 60.92 60.43 60.87 1,383,808 +0.45(+0.75%)
Dec 20, 2023 61.13 61.19 60.41 60.42 2,379,790 -0.90(-1.46%)
Dec 19, 2023 61.18 61.35 61.10 61.31 1,180,724 +0.18(+0.29%)
Dec 18, 2023 61.07 61.29 60.95 61.14 1,903,860 +0.32(+0.52%)
Dec 15, 2023 61.13 61.13 60.62 60.82 2,790,431 -0.62(-1.01%)
Dec 14, 2023 62.48 62.48 61.39 61.44 2,639,987 -0.94(-1.51%)
Dec 13, 2023 61.34 62.39 61.23 62.39 4,138,049 +1.06(+1.73%)
Dec 12, 2023 61.20 61.37 60.97 61.32 1,396,288 +0.24(+0.39%)
Dec 11, 2023 60.66 61.10 60.66 61.09 1,983,587 +0.57(+0.94%)
Dec 08, 2023 60.63 60.66 60.34 60.52 1,072,866 -0.14(-0.23%)
Dec 07, 2023 60.72 60.81 60.52 60.65 1,042,900 -0.02(-0.03%)
Dec 06, 2023 60.62 60.72 60.48 60.67 1,325,081 +0.17(+0.28%)
Dec 05, 2023 60.84 60.87 60.48 60.51 1,830,561 -0.36(-0.60%)
Dec 04, 2023 60.57 61.06 60.57 60.87 1,541,303 +0.03(+0.05%)
Dec 01, 2023 60.33 60.84 60.30 60.84 2,386,936 +0.45(+0.75%)
Nov 30, 2023 59.77 60.42 59.68 60.39 3,416,877 +0.66(+1.10%)
Nov 29, 2023 60.04 60.08 59.67 59.73 1,311,862 -0.27(-0.44%)
Nov 28, 2023 60.05 60.27 59.97 59.99 1,550,309 -0.08(-0.13%)
Nov 27, 2023 60.18 60.26 60.03 60.07 1,116,392 -0.20(-0.33%)
Nov 24, 2023 60.11 60.27 60.05 60.27 1,089,242 +0.20(+0.33%)
Nov 22, 2023 59.82 60.09 59.79 60.07 2,029,059 +0.35(+0.59%)
Nov 21, 2023 59.53 59.77 59.43 59.72 2,323,797 +0.21(+0.35%)
Nov 20, 2023 59.33 59.66 59.18 59.51 1,724,518 +0.06(+0.10%)
Nov 17, 2023 59.61 59.73 59.35 59.45 2,693,790 -0.06(-0.10%)
Nov 16, 2023 59.39 59.60 59.38 59.51 2,625,666 +0.11(+0.18%)
Nov 15, 2023 59.40 59.61 59.26 59.40 1,864,266 -0.01(-0.02%)
Nov 14, 2023 59.09 59.53 59.03 59.41 2,204,751 +0.75(+1.27%)
Nov 13, 2023 58.61 58.85 58.57 58.67 1,280,012 -0.03(-0.05%)
Nov 10, 2023 58.54 58.73 58.22 58.70 1,318,240 +0.33(+0.57%)
Nov 09, 2023 58.68 58.72 58.27 58.36 1,415,255 -0.25(-0.42%)
Nov 08, 2023 58.75 58.87 58.36 58.61 1,470,343 -0.10(-0.17%)
Nov 07, 2023 58.75 58.85 58.65 58.71 1,054,979 -0.08(-0.13%)
Nov 06, 2023 58.85 58.95 58.74 58.78 2,587,622 -0.05(-0.08%)
Nov 03, 2023 58.83 59.13 58.81 58.83 3,799,168 +0.36(+0.62%)
Nov 02, 2023 57.80 58.51 57.74 58.47 4,051,224 +0.81(+1.41%)
Nov 01, 2023 57.43 57.83 57.21 57.66 3,306,255 +0.33(+0.58%)
Oct 31, 2023 57.10 57.37 56.83 57.32 1,466,374 +0.42(+0.74%)
Oct 30, 2023 56.68 56.99 56.48 56.90 2,050,593 +0.46(+0.82%)
Oct 27, 2023 57.16 57.16 56.30 56.44 2,543,731 -0.78(-1.36%)
Oct 26, 2023 57.37 57.74 57.19 57.21 4,224,389 -0.11(-0.19%)
Oct 25, 2023 57.02 57.55 56.93 57.32 2,613,494 +0.19(+0.33%)
Oct 24, 2023 56.82 57.23 56.82 57.13 2,380,351 +0.53(+0.94%)
Oct 23, 2023 56.79 57.09 56.58 56.60 2,226,231 -0.35(-0.61%)
Oct 20, 2023 57.31 57.55 56.93 56.95 2,264,659 -0.36(-0.63%)
Oct 19, 2023 57.76 57.97 57.26 57.32 2,483,393 -0.54(-0.93%)
Oct 18, 2023 58.11 58.32 57.79 57.85 2,473,935 -0.26(-0.46%)
Oct 17, 2023 57.79 58.34 57.79 58.12 2,306,359 +0.07(+0.12%)
Oct 16, 2023 57.76 58.18 57.62 58.05 1,733,209 +0.54(+0.94%)
Oct 13, 2023 57.26 57.56 57.13 57.51 2,771,829 +0.42(+0.74%)
Oct 12, 2023 57.86 57.92 56.87 57.09 2,891,772 -0.80(-1.39%)
Oct 11, 2023 57.98 58.08 57.54 57.89 1,981,508 -0.03(-0.05%)
Oct 10, 2023 57.73 58.09 57.66 57.92 2,663,149 +0.29(+0.51%)
Oct 09, 2023 56.96 57.64 56.96 57.63 2,236,115 +0.56(+0.98%)
Oct 06, 2023 56.53 57.26 55.99 57.07 2,688,011 +0.25(+0.45%)
Oct 05, 2023 57.10 57.27 56.73 56.82 2,659,167 -0.28(-0.50%)
Oct 04, 2023 56.77 57.13 56.38 57.10 1,852,171 +0.39(+0.69%)
Oct 03, 2023 56.59 56.83 56.38 56.71 4,155,623 -0.14(-0.24%)
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.