Indicators

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

63.90 -0.41 (-0.64%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	64.03	64.22	63.89	63.90	1,828,354	-0.41(-0.64%)
Apr 25, 2024	64.33	64.55	63.88	64.31	1,510,628	-0.14(-0.22%)
Apr 24, 2024	63.95	64.50	63.79	64.45	1,154,467	+0.20(+0.31%)
Apr 23, 2024	64.15	64.35	64.11	64.25	2,239,595	+0.19(+0.30%)
Apr 22, 2024	63.75	64.31	63.58	64.06	1,219,402	+0.45(+0.71%)
Apr 19, 2024	63.04	63.61	63.04	63.61	2,462,183	+0.68(+1.08%)
Apr 18, 2024	62.92	63.04	62.66	62.93	1,448,755	+0.21(+0.33%)
Apr 17, 2024	62.76	62.88	62.42	62.72	2,335,296	+0.22(+0.35%)
Apr 16, 2024	62.78	62.83	62.44	62.50	3,065,250	-0.14(-0.22%)
Apr 15, 2024	63.46	63.56	62.54	62.64	2,132,210	-0.31(-0.49%)
Apr 12, 2024	63.31	63.47	62.80	62.95	2,552,037	-0.50(-0.79%)
Apr 11, 2024	64.12	64.12	63.45	63.45	2,854,781	-0.52(-0.81%)
Apr 10, 2024	64.14	64.27	63.78	63.97	2,522,564	-0.78(-1.20%)
Apr 09, 2024	64.75	64.81	64.26	64.75	2,111,794	+0.18(+0.28%)
Apr 08, 2024	64.50	64.73	64.50	64.57	1,905,377	-0.03(-0.05%)
Apr 05, 2024	64.37	64.70	64.24	64.60	1,945,240	+0.25(+0.39%)
Apr 04, 2024	65.30	65.35	64.24	64.35	2,396,510	-0.52(-0.80%)
Apr 03, 2024	65.19	65.22	64.79	64.87	1,719,202	-0.33(-0.51%)
Apr 02, 2024	65.31	65.42	65.12	65.20	1,566,845	-0.17(-0.26%)

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.