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 (%)
Jan 29, 2021	51.95	52.16	51.27	51.44	6,807,524	-0.75(-1.43%)
Jan 28, 2021	52.40	53.02	52.15	52.19	3,939,015	-0.02(-0.04%)
Jan 27, 2021	52.68	52.92	52.03	52.21	6,804,225	-0.91(-1.72%)
Jan 26, 2021	52.97	53.22	52.81	53.12	3,841,619	+0.13(+0.25%)
Jan 25, 2021	52.52	53.24	52.52	52.99	3,216,069	+0.42(+0.80%)
Jan 22, 2021	52.46	52.71	52.36	52.57	1,675,116	-0.02(-0.04%)
Jan 21, 2021	52.70	52.79	52.58	52.59	1,862,177	-0.20(-0.37%)
Jan 20, 2021	52.55	52.86	52.44	52.79	3,113,115	+0.29(+0.55%)
Jan 19, 2021	52.50	52.62	52.34	52.50	2,438,727	+0.17(+0.33%)
Jan 15, 2021	52.01	52.44	51.90	52.32	2,715,697	+0.14(+0.27%)
Jan 14, 2021	52.43	52.45	52.13	52.18	2,527,397	-0.21(-0.41%)
Jan 13, 2021	52.27	52.53	52.18	52.40	3,456,172	+0.10(+0.20%)
Jan 12, 2021	52.52	52.57	52.08	52.30	2,854,194	-0.25(-0.48%)
Jan 11, 2021	52.60	52.85	52.48	52.55	2,269,877	-0.24(-0.46%)
Jan 08, 2021	52.60	52.82	52.32	52.79	3,099,990	+0.21(+0.39%)
Jan 07, 2021	52.43	52.79	52.28	52.58	2,614,009	+0.20(+0.37%)
Jan 06, 2021	51.72	52.57	51.68	52.39	9,646,020	+0.44(+0.84%)
Jan 05, 2021	51.71	52.07	51.46	51.95	2,922,921	+0.16(+0.31%)

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.