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 29, 2022	64.03	64.09	62.27	62.35	13,270,532	-2.06(-3.20%)
Apr 28, 2022	63.95	64.51	63.57	64.41	7,800,923	+0.64(+1.00%)
Apr 27, 2022	63.79	64.46	63.52	63.77	8,961,546	+0.09(+0.13%)
Apr 26, 2022	64.36	64.79	63.67	63.69	8,025,289	-0.79(-1.23%)
Apr 25, 2022	64.58	64.65	63.36	64.48	10,144,181	-0.06(-0.09%)
Apr 22, 2022	65.79	65.81	64.48	64.54	8,128,137	-1.36(-2.07%)
Apr 21, 2022	66.31	66.62	65.84	65.90	7,331,551	-0.33(-0.50%)
Apr 20, 2022	65.67	66.41	65.67	66.24	6,164,533	+0.84(+1.28%)
Apr 19, 2022	64.75	65.49	64.75	65.40	3,152,316	+0.75(+1.17%)
Apr 18, 2022	64.96	65.25	64.42	64.64	4,878,396	-0.38(-0.58%)
Apr 14, 2022	65.23	65.56	64.99	65.02	7,774,041	-0.15(-0.23%)
Apr 13, 2022	65.05	65.28	64.76	65.17	4,087,199	+0.13(+0.21%)
Apr 12, 2022	65.12	65.54	64.86	65.04	9,249,151	-0.08(-0.12%)
Apr 11, 2022	65.62	65.88	65.02	65.12	7,586,115	-0.50(-0.76%)
Apr 08, 2022	65.55	65.88	65.29	65.61	5,972,778	+0.12(+0.19%)
Apr 07, 2022	65.11	65.63	64.86	65.49	7,247,777	+0.23(+0.35%)
Apr 06, 2022	64.18	65.29	64.07	65.26	9,180,926	+0.93(+1.45%)
Apr 05, 2022	64.07	64.94	64.07	64.33	5,906,092	+0.14(+0.22%)
Apr 04, 2022	64.39	64.40	63.74	64.18	9,021,767	-0.42(-0.65%)

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.