Indicators

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

65.01 +0.19 (+0.29%)

Streaming Delayed Price Updated: 10:18 AM EDT, May 9, 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	13,271,007	-2.06(-3.20%)
Apr 28, 2022	63.94	64.51	63.57	64.41	7,801,202	+0.64(+1.00%)
Apr 27, 2022	63.79	64.46	63.51	63.77	8,961,866	+0.09(+0.13%)
Apr 26, 2022	64.35	64.78	63.67	63.69	8,025,576	-0.79(-1.23%)
Apr 25, 2022	64.57	64.64	63.36	64.48	10,144,543	-0.06(-0.09%)
Apr 22, 2022	65.78	65.80	64.48	64.53	8,128,428	-1.36(-2.07%)
Apr 21, 2022	66.31	66.61	65.84	65.90	7,331,813	-0.33(-0.50%)
Apr 20, 2022	65.67	66.41	65.67	66.23	6,164,753	+0.84(+1.28%)
Apr 19, 2022	64.74	65.49	64.74	65.39	3,152,428	+0.75(+1.17%)
Apr 18, 2022	64.95	65.25	64.42	64.64	4,878,570	-0.38(-0.58%)
Apr 14, 2022	65.23	65.55	64.99	65.02	7,774,319	-0.15(-0.23%)
Apr 13, 2022	65.05	65.28	64.75	65.17	4,087,345	+0.13(+0.20%)
Apr 12, 2022	65.12	65.54	64.86	65.04	9,249,482	-0.08(-0.12%)
Apr 11, 2022	65.62	65.88	65.02	65.12	7,586,387	-0.50(-0.75%)
Apr 08, 2022	65.54	65.88	65.29	65.61	5,972,992	+0.12(+0.19%)
Apr 07, 2022	65.11	65.62	64.86	65.49	7,248,036	+0.23(+0.35%)
Apr 06, 2022	64.18	65.29	64.07	65.26	9,181,255	+0.93(+1.45%)
Apr 05, 2022	64.07	64.93	64.07	64.32	5,906,303	+0.14(+0.22%)
Apr 04, 2022	64.39	64.40	63.73	64.18	9,022,090	-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.