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 (%)
Feb 26, 2021	51.61	51.61	50.85	50.85	7,823,416	-0.58(-1.13%)
Feb 25, 2021	51.85	52.17	51.29	51.43	8,941,368	-0.54(-1.04%)
Feb 24, 2021	51.87	52.14	51.74	51.97	3,447,179	-0.01(-0.02%)
Feb 23, 2021	51.99	52.19	51.65	51.98	4,462,460	-0.07(-0.14%)
Feb 22, 2021	52.11	52.15	51.83	52.05	2,337,496	-0.24(-0.46%)
Feb 19, 2021	52.93	52.97	52.27	52.29	2,660,736	-0.59(-1.11%)
Feb 18, 2021	52.57	52.98	52.53	52.88	2,793,240	+0.02(+0.04%)
Feb 17, 2021	52.43	52.86	52.38	52.86	3,958,133	+0.36(+0.69%)
Feb 16, 2021	52.97	52.99	52.48	52.50	2,255,585	-0.48(-0.90%)
Feb 12, 2021	52.65	52.98	52.64	52.98	2,079,809	+0.25(+0.48%)
Feb 11, 2021	52.98	53.01	52.55	52.72	2,021,728	-0.20(-0.37%)
Feb 10, 2021	53.12	53.16	52.74	52.92	2,498,250	-0.03(-0.05%)
Feb 09, 2021	52.81	52.98	52.70	52.95	2,491,160	+0.08(+0.16%)
Feb 08, 2021	52.74	52.86	52.60	52.86	2,679,169	+0.25(+0.48%)
Feb 05, 2021	52.45	52.70	52.45	52.61	2,050,446	+0.37(+0.71%)
Feb 04, 2021	51.99	52.29	51.95	52.24	2,219,107	+0.33(+0.63%)
Feb 03, 2021	52.14	52.15	51.75	51.91	3,644,473	-0.29(-0.55%)
Feb 02, 2021	52.06	52.47	52.01	52.20	2,726,224	+0.44(+0.85%)

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.