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

59.19 USD +0.23 (+0.39%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 59.00 59.20 58.84 59.19 1,511,000 +0.23(+0.39%)
Apr 08, 2021 58.93 59.04 58.91 58.96 2,466,907 +0.15(+0.26%)
Apr 07, 2021 59.05 59.15 58.74 58.81 2,634,180 -0.26(-0.44%)
Apr 06, 2021 58.99 59.22 58.82 59.07 2,580,542 +0.04(+0.07%)
Apr 05, 2021 58.53 59.18 58.53 59.03 3,493,706 +0.68(+1.17%)
Apr 01, 2021 58.14 58.41 57.82 58.35 3,411,200 +0.20(+0.34%)
Mar 31, 2021 58.26 58.40 58.07 58.15 2,759,674 -0.02(-0.03%)
Mar 30, 2021 58.59 58.60 58.08 58.17 5,800,207 -0.57(-0.97%)
Mar 29, 2021 58.09 58.81 58.09 58.74 4,410,643 +0.46(+0.79%)
Mar 26, 2021 57.39 58.31 57.28 58.28 5,572,500 +1.00(+1.75%)
Mar 25, 2021 56.91 57.32 56.58 57.28 6,326,178 +0.49(+0.86%)
Mar 24, 2021 56.96 57.18 56.78 56.79 4,588,746 -0.23(-0.40%)
Mar 23, 2021 56.94 57.37 56.87 57.02 3,065,523 -0.01(-0.02%)
Mar 22, 2021 56.40 57.03 56.33 57.03 3,175,183 +0.47(+0.83%)
Mar 19, 2021 56.48 56.81 56.30 56.56 5,001,600 +0.14(+0.25%)
Mar 18, 2021 56.31 56.64 56.26 56.42 4,643,508 -0.17(-0.30%)
Mar 17, 2021 56.63 56.82 56.35 56.59 3,377,004 -0.21(-0.37%)
Mar 16, 2021 56.76 56.96 56.68 56.80 2,594,253 +0.03(+0.05%)
Mar 15, 2021 56.30 56.80 56.21 56.77 3,463,339 +0.50(+0.89%)
Mar 12, 2021 55.95 56.28 55.95 56.27 3,517,700 +0.24(+0.43%)
Mar 11, 2021 56.02 56.38 55.96 56.03 3,609,071 +0.01(+0.02%)
Mar 10, 2021 55.77 56.21 55.59 56.02 7,375,317 +0.49(+0.88%)
Mar 09, 2021 55.54 56.07 55.52 55.53 6,351,777 +0.29(+0.52%)
Mar 08, 2021 55.18 55.95 55.08 55.24 6,327,376 +0.10(+0.18%)
Mar 05, 2021 54.36 55.26 54.05 55.14 12,589,900 +1.22(+2.26%)
Mar 04, 2021 54.49 54.90 53.62 53.92 13,666,800 -0.56(-1.03%)
Mar 03, 2021 54.94 54.98 54.47 54.48 6,517,312 -0.58(-1.05%)
Mar 02, 2021 55.24 55.39 54.94 55.06 3,945,253 -0.18(-0.33%)
Mar 01, 2021 54.79 55.57 54.79 55.24 3,943,241 +0.83(+1.53%)
Feb 26, 2021 55.23 55.23 54.41 54.41 7,311,000 -0.62(-1.13%)
Feb 25, 2021 55.48 55.82 54.88 55.03 8,355,728 -0.58(-1.04%)
Feb 24, 2021 55.51 55.79 55.37 55.61 3,221,397 -0.01(-0.02%)
Feb 23, 2021 55.63 55.85 55.27 55.62 4,170,179 -0.08(-0.14%)
Feb 22, 2021 55.76 55.80 55.46 55.70 2,184,396 -0.34(-0.61%)
Feb 19, 2021 56.72 56.76 56.01 56.04 2,482,900 -0.63(-1.11%)
Feb 18, 2021 56.34 56.77 56.29 56.67 2,606,547 +0.02(+0.04%)
Feb 17, 2021 56.18 56.65 56.13 56.65 3,693,582 +0.39(+0.69%)
Feb 16, 2021 56.76 56.79 56.24 56.26 2,104,828 -0.51(-0.90%)
Feb 12, 2021 56.42 56.78 56.41 56.77 1,940,800 +0.27(+0.48%)
Feb 11, 2021 56.78 56.81 56.31 56.50 1,886,601 -0.21(-0.37%)
Feb 10, 2021 56.93 56.97 56.52 56.71 2,331,274 -0.03(-0.05%)
Feb 09, 2021 56.59 56.77 56.47 56.74 2,324,658 +0.09(+0.16%)
Feb 08, 2021 56.52 56.65 56.37 56.65 2,500,101 +0.27(+0.48%)
Feb 05, 2021 56.21 56.47 56.21 56.38 1,913,400 +0.40(+0.71%)
Feb 04, 2021 55.71 56.04 55.67 55.98 2,070,788 +0.35(+0.63%)
Feb 03, 2021 55.87 55.89 55.46 55.63 3,400,886 -0.31(-0.55%)
Feb 02, 2021 55.79 56.23 55.73 55.94 2,544,011 +0.47(+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.