Skip to main content

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

65.87 +0.22 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 60.55 60.89 60.53 60.87 3,472,071 +0.51(+0.84%)
Mar 30, 2023 60.35 60.49 60.11 60.37 4,457,820 +0.20(+0.32%)
Mar 29, 2023 59.96 60.20 59.87 60.17 3,458,411 +0.54(+0.90%)
Mar 28, 2023 59.42 59.91 59.42 59.63 2,688,346 +0.16(+0.26%)
Mar 27, 2023 59.46 59.86 59.38 59.48 3,326,687 +0.31(+0.53%)
Mar 24, 2023 58.01 59.18 58.00 59.17 4,769,840 +1.14(+1.97%)
Mar 23, 2023 58.44 58.71 57.79 58.02 6,999,864 -0.40(-0.68%)
Mar 22, 2023 59.35 59.54 58.40 58.42 4,971,457 -0.98(-1.64%)
Mar 21, 2023 59.81 59.86 58.94 59.40 3,258,327 -0.15(-0.25%)
Mar 20, 2023 58.92 59.67 58.92 59.55 3,288,288 +0.85(+1.45%)
Mar 17, 2023 59.33 59.41 58.50 58.70 5,775,421 -0.81(-1.36%)
Mar 16, 2023 58.78 59.54 58.70 59.51 4,814,594 +0.48(+0.81%)
Mar 15, 2023 58.52 59.15 58.30 59.03 3,987,562 -0.02(-0.03%)
Mar 14, 2023 58.94 59.26 58.50 59.05 2,653,111 +0.58(+1.00%)
Mar 13, 2023 57.93 59.31 57.87 58.46 7,005,958 +0.19(+0.33%)
Mar 10, 2023 58.83 59.01 58.11 58.27 5,597,987 -0.55(-0.94%)
Mar 09, 2023 59.71 59.75 58.65 58.82 4,710,243 -0.66(-1.11%)
Mar 08, 2023 59.56 59.65 59.22 59.49 2,880,533 -0.07(-0.11%)
Mar 07, 2023 60.43 60.47 59.45 59.55 2,881,680 -0.84(-1.39%)
Mar 06, 2023 60.30 60.62 60.25 60.39 2,122,561 +0.06(+0.10%)
Mar 03, 2023 60.02 60.36 59.64 60.33 4,278,329 +0.40(+0.67%)
Mar 02, 2023 59.37 60.01 59.26 59.93 2,931,854 +0.45(+0.75%)
Mar 01, 2023 59.67 59.75 59.17 59.49 2,208,496 -0.46(-0.76%)
Feb 28, 2023 60.34 60.45 59.91 59.94 1,848,168 -0.53(-0.87%)
Feb 27, 2023 60.88 61.13 60.31 60.47 1,894,780 -0.15(-0.24%)
Feb 24, 2023 60.53 60.77 60.25 60.62 1,824,416 -0.25(-0.42%)
Feb 23, 2023 61.04 61.22 60.55 60.87 1,608,100 -0.03(-0.05%)
Feb 22, 2023 61.14 61.35 60.77 60.90 1,724,177 -0.14(-0.22%)
Feb 21, 2023 61.43 61.58 60.95 61.03 2,176,464 -0.64(-1.04%)
Feb 17, 2023 60.94 61.80 60.93 61.68 1,920,289 +0.70(+1.15%)
Feb 16, 2023 60.85 61.32 60.53 60.98 1,531,307 -0.37(-0.60%)
Feb 15, 2023 60.96 61.37 60.88 61.35 1,530,013 +0.17(+0.27%)
Feb 14, 2023 61.68 61.82 61.00 61.18 2,433,522 -0.60(-0.98%)
Feb 13, 2023 61.32 61.81 61.32 61.78 2,309,048 +0.45(+0.73%)
Feb 10, 2023 60.65 61.37 60.59 61.34 1,878,851 +0.74(+1.22%)
Feb 09, 2023 61.35 61.56 60.51 60.60 1,559,522 -0.56(-0.92%)
Feb 08, 2023 61.37 61.46 61.07 61.16 2,355,608 -0.51(-0.82%)
Feb 07, 2023 61.37 61.80 60.91 61.67 2,146,923 +0.03(+0.05%)
Feb 06, 2023 61.24 61.67 61.23 61.64 2,144,253 +0.26(+0.43%)
Feb 03, 2023 61.68 61.80 60.92 61.38 4,170,851 -0.53(-0.86%)
Feb 02, 2023 61.96 62.17 61.53 61.91 4,191,991 -0.16(-0.25%)
Feb 01, 2023 61.74 62.43 61.35 62.07 5,698,690 +0.05(+0.08%)
Jan 31, 2023 61.51 62.02 61.27 62.02 3,349,067 +0.65(+1.06%)
Jan 30, 2023 61.33 61.94 61.31 61.37 1,622,512 -0.11(-0.17%)
Jan 27, 2023 61.52 61.70 61.24 61.47 1,691,977 -0.14(-0.22%)
Jan 26, 2023 61.52 61.63 61.29 61.61 2,290,240 +0.07(+0.11%)
Jan 25, 2023 61.13 61.55 60.93 61.54 1,765,588 +0.09(+0.14%)
Jan 24, 2023 61.27 61.57 60.68 61.45 1,530,537 +0.21(+0.35%)
Jan 23, 2023 61.13 61.65 60.97 61.24 2,127,103 +0.09(+0.14%)
Jan 20, 2023 60.73 61.18 60.28 61.15 2,697,682 +0.45(+0.73%)
Jan 19, 2023 61.01 61.13 60.69 60.71 2,272,246 -0.43(-0.70%)
Jan 18, 2023 62.49 62.51 61.10 61.13 2,461,225 -1.34(-2.14%)
Jan 17, 2023 62.76 63.01 62.42 62.47 1,411,241 -0.21(-0.34%)
Jan 13, 2023 62.34 62.77 62.24 62.69 1,679,670 -0.01(-0.02%)
Jan 12, 2023 63.11 63.11 62.60 62.70 1,318,730 -0.37(-0.58%)
Jan 11, 2023 62.80 63.07 62.64 63.07 1,445,018 +0.48(+0.76%)
Jan 10, 2023 62.56 62.61 62.26 62.59 1,711,659 +0.06(+0.09%)
Jan 09, 2023 62.94 63.33 62.53 62.53 1,530,210 -0.43(-0.68%)
Jan 06, 2023 62.19 63.12 62.13 62.96 2,287,163 +1.38(+2.24%)
Jan 05, 2023 62.16 62.21 61.49 61.58 2,155,799 -0.83(-1.34%)
Jan 04, 2023 62.14 62.71 62.05 62.42 1,783,949 +0.47(+0.75%)
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.