Skip to main content

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

70.97 -0.51 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 56.91 57.09 56.85 56.95 1,917,000 +0.06(+0.10%)
Jun 29, 2021 57.15 57.26 56.86 56.89 2,759,470 -0.18(-0.31%)
Jun 28, 2021 57.10 57.18 56.96 57.07 3,093,620 +0.05(+0.08%)
Jun 25, 2021 56.63 57.10 56.60 57.02 2,633,016 +0.39(+0.69%)
Jun 24, 2021 56.62 56.70 56.44 56.63 2,998,081 +0.22(+0.38%)
Jun 23, 2021 56.85 56.85 56.42 56.42 2,842,049 -0.36(-0.63%)
Jun 22, 2021 56.78 57.02 56.71 56.77 2,192,743 +0.00(+0.00%)
Jun 21, 2021 56.25 56.79 56.21 56.77 4,078,713 +0.79(+1.41%)
Jun 18, 2021 56.56 56.56 55.97 55.98 4,094,658 -0.86(-1.51%)
Jun 17, 2021 56.68 56.97 56.57 56.84 3,424,983 +0.11(+0.20%)
Jun 16, 2021 57.40 57.48 56.69 56.73 3,794,249 -0.67(-1.17%)
Jun 15, 2021 57.44 57.50 57.18 57.40 1,635,652 +0.01(+0.02%)
Jun 14, 2021 57.38 57.40 57.05 57.39 1,582,604 -0.01(-0.02%)
Jun 11, 2021 57.38 57.40 57.13 57.40 1,852,234 +0.09(+0.16%)
Jun 10, 2021 56.99 57.33 56.99 57.31 2,122,253 +0.38(+0.67%)
Jun 09, 2021 56.93 57.07 56.83 56.93 2,121,476 +0.05(+0.08%)
Jun 08, 2021 57.15 57.22 56.72 56.88 1,518,615 -0.24(-0.43%)
Jun 07, 2021 57.36 57.40 57.03 57.12 1,766,789 -0.24(-0.42%)
Jun 04, 2021 57.29 57.41 57.18 57.37 1,660,059 +0.28(+0.49%)
Jun 03, 2021 56.75 57.15 56.68 57.09 2,733,838 +0.17(+0.30%)
Jun 02, 2021 56.72 57.01 56.63 56.92 2,210,201 +0.29(+0.51%)
Jun 01, 2021 57.19 57.21 56.57 56.63 2,985,732 -0.36(-0.64%)
May 28, 2021 56.98 57.14 56.96 56.99 3,210,033 +0.18(+0.31%)
May 27, 2021 57.03 57.11 56.78 56.82 2,965,855 -0.11(-0.20%)
May 26, 2021 57.05 57.05 56.84 56.93 5,214,337 -0.09(-0.16%)
May 25, 2021 57.22 57.22 56.84 57.02 4,151,883 -0.14(-0.24%)
May 24, 2021 57.31 57.44 57.14 57.16 2,505,549 +0.01(+0.02%)
May 21, 2021 57.28 57.56 57.06 57.15 2,687,846 -0.04(-0.07%)
May 20, 2021 56.61 57.31 56.56 57.19 2,462,339 +0.64(+1.14%)
May 19, 2021 56.41 56.56 55.99 56.55 5,332,375 -0.23(-0.41%)
May 18, 2021 57.04 57.11 56.75 56.78 3,609,168 -0.26(-0.46%)
May 17, 2021 57.20 57.38 56.97 57.04 4,828,528 -0.21(-0.36%)
May 14, 2021 57.19 57.43 57.13 57.25 3,468,750 +0.31(+0.54%)
May 13, 2021 56.24 57.18 56.23 56.94 5,516,449 +0.76(+1.36%)
May 12, 2021 56.92 56.99 56.16 56.17 5,075,514 -0.93(-1.63%)
May 11, 2021 57.58 57.59 56.96 57.11 7,790,813 -0.66(-1.15%)
May 10, 2021 57.67 58.19 57.64 57.77 3,342,636 +0.26(+0.45%)
May 07, 2021 57.30 57.63 57.24 57.51 2,960,336 +0.19(+0.33%)
May 06, 2021 56.90 57.32 56.90 57.32 5,103,611 +0.43(+0.75%)
May 05, 2021 56.93 56.98 56.57 56.89 3,276,386 +0.07(+0.13%)
May 04, 2021 56.66 56.92 56.56 56.82 3,634,044 -0.04(-0.07%)
May 03, 2021 56.53 57.01 56.51 56.85 2,929,490 +0.49(+0.88%)
Apr 30, 2021 56.29 56.38 56.17 56.36 2,195,002 -0.04(-0.07%)
Apr 29, 2021 56.09 56.45 56.07 56.40 3,340,529 +0.42(+0.75%)
Apr 28, 2021 56.13 56.21 55.91 55.98 2,817,905 -0.12(-0.22%)
Apr 27, 2021 56.14 56.23 55.99 56.10 2,651,487 -0.02(-0.03%)
Apr 26, 2021 56.44 56.45 56.10 56.12 2,538,632 -0.32(-0.56%)
Apr 23, 2021 56.33 56.59 56.13 56.43 2,835,658 +0.10(+0.18%)
Apr 22, 2021 56.54 56.63 56.20 56.33 3,394,588 -0.21(-0.36%)
Apr 21, 2021 56.31 56.61 56.31 56.54 2,856,589 +0.23(+0.41%)
Apr 20, 2021 55.96 56.39 55.96 56.30 2,512,890 +0.21(+0.38%)
Apr 19, 2021 56.17 56.22 55.96 56.09 3,175,307 -0.13(-0.23%)
Apr 16, 2021 56.07 56.34 56.00 56.22 3,060,466 +0.31(+0.55%)
Apr 15, 2021 55.45 55.96 55.45 55.91 2,174,725 +0.64(+1.16%)
Apr 14, 2021 55.45 55.45 55.18 55.27 2,592,253 -0.18(-0.32%)
Apr 13, 2021 55.26 55.53 55.19 55.45 1,733,988 +0.09(+0.17%)
Apr 12, 2021 55.12 55.36 55.07 55.35 1,526,363 +0.23(+0.42%)
Apr 09, 2021 54.94 55.12 54.79 55.12 1,622,584 +0.21(+0.39%)
Apr 08, 2021 54.88 54.98 54.86 54.91 2,649,082 +0.14(+0.26%)
Apr 07, 2021 54.99 55.08 54.71 54.77 2,828,708 -0.24(-0.44%)
Apr 06, 2021 54.93 55.14 54.77 55.01 2,771,109 +0.04(+0.07%)
Apr 05, 2021 54.50 55.11 54.50 54.97 3,751,708 +0.63(+1.17%)
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.