Skip to main content

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

65.96 +0.31 (+0.47%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 51.70 51.70 50.94 50.94 7,809,762 -0.58(-1.13%)
Feb 25, 2021 51.94 52.26 51.38 51.52 8,925,762 -0.54(-1.04%)
Feb 24, 2021 51.96 52.23 51.83 52.06 3,441,163 -0.01(-0.02%)
Feb 23, 2021 52.08 52.28 51.74 52.07 4,454,672 -0.07(-0.14%)
Feb 22, 2021 52.20 52.24 51.92 52.14 2,333,417 -0.24(-0.46%)
Feb 19, 2021 53.02 53.06 52.36 52.39 2,656,093 -0.59(-1.11%)
Feb 18, 2021 52.67 53.07 52.62 52.97 2,788,365 +0.02(+0.04%)
Feb 17, 2021 52.52 52.96 52.47 52.96 3,951,225 +0.36(+0.69%)
Feb 16, 2021 53.06 53.09 52.57 52.59 2,251,648 -0.48(-0.90%)
Feb 12, 2021 52.74 53.08 52.73 53.07 2,076,179 +0.25(+0.48%)
Feb 11, 2021 53.08 53.11 52.64 52.82 2,018,199 -0.20(-0.37%)
Feb 10, 2021 53.22 53.26 52.83 53.01 2,493,890 -0.03(-0.05%)
Feb 09, 2021 52.90 53.07 52.79 53.04 2,486,813 +0.08(+0.16%)
Feb 08, 2021 52.83 52.96 52.69 52.96 2,674,493 +0.25(+0.48%)
Feb 05, 2021 52.54 52.79 52.54 52.70 2,046,867 +0.37(+0.71%)
Feb 04, 2021 52.08 52.39 52.04 52.33 2,215,234 +0.33(+0.63%)
Feb 03, 2021 52.23 52.25 51.84 52.00 3,638,112 -0.29(-0.55%)
Feb 02, 2021 52.15 52.56 52.10 52.29 2,721,466 +0.44(+0.85%)
Feb 01, 2021 51.77 52.05 51.57 51.85 4,019,004 +0.32(+0.62%)
Jan 29, 2021 52.04 52.26 51.36 51.54 6,795,400 -0.75(-1.43%)
Jan 28, 2021 52.49 53.12 52.25 52.28 3,931,999 -0.02(-0.04%)
Jan 27, 2021 52.78 53.01 52.12 52.30 6,792,106 -0.92(-1.72%)
Jan 26, 2021 53.07 53.31 52.90 53.22 3,834,777 +0.13(+0.25%)
Jan 25, 2021 52.61 53.33 52.61 53.09 3,210,341 +0.42(+0.80%)
Jan 22, 2021 52.55 52.81 52.45 52.67 1,672,133 -0.02(-0.04%)
Jan 21, 2021 52.80 52.88 52.68 52.69 1,858,860 -0.20(-0.37%)
Jan 20, 2021 52.65 52.96 52.54 52.88 3,107,571 +0.29(+0.55%)
Jan 19, 2021 52.59 52.71 52.43 52.59 2,434,384 +0.18(+0.33%)
Jan 15, 2021 52.10 52.54 52.00 52.42 2,710,860 +0.14(+0.27%)
Jan 14, 2021 52.52 52.55 52.22 52.28 2,522,895 -0.21(-0.41%)
Jan 13, 2021 52.36 52.62 52.28 52.49 3,450,015 +0.10(+0.20%)
Jan 12, 2021 52.61 52.67 52.17 52.39 2,849,110 -0.25(-0.48%)
Jan 11, 2021 52.70 52.94 52.58 52.64 2,265,834 -0.24(-0.46%)
Jan 08, 2021 52.70 52.91 52.42 52.88 3,094,468 +0.21(+0.39%)
Jan 07, 2021 52.53 52.88 52.37 52.68 2,609,353 +0.20(+0.37%)
Jan 06, 2021 51.81 52.67 51.77 52.48 9,628,838 +0.44(+0.84%)
Jan 05, 2021 51.80 52.16 51.55 52.04 2,917,715 +0.16(+0.31%)
Jan 04, 2021 52.56 52.59 51.41 51.88 5,463,536 -0.61(-1.16%)
Dec 31, 2020 52.49 52.49 52.49 1,390,298 +0.48(+0.92%)
Dec 30, 2020 52.13 52.26 51.95 52.01 1,390,298 -0.08(-0.16%)
Dec 29, 2020 52.28 52.41 51.94 52.10 2,107,309 -0.05(-0.09%)
Dec 28, 2020 52.22 52.30 52.01 52.15 2,026,483 +0.13(+0.25%)
Dec 24, 2020 51.79 52.01 51.76 52.01 1,259,662 +0.27(+0.52%)
Dec 23, 2020 51.90 52.02 51.73 51.74 2,213,130 -0.04(-0.07%)
Dec 22, 2020 51.91 51.91 51.62 51.78 1,647,729 -0.17(-0.32%)
Dec 21, 2020 51.91 52.01 51.19 51.95 3,975,270 -0.40(-0.76%)
Dec 18, 2020 52.39 52.52 52.03 52.35 6,871,570 -0.02(-0.04%)
Dec 17, 2020 52.11 52.43 52.11 52.37 2,779,468 +0.39(+0.75%)
Dec 16, 2020 51.97 52.25 51.84 51.97 1,879,459 -0.02(-0.04%)
Dec 15, 2020 51.70 52.09 51.64 51.99 2,382,535 +0.48(+0.94%)
Dec 14, 2020 51.88 52.23 51.47 51.51 2,794,141 -0.16(-0.31%)
Dec 11, 2020 51.33 51.73 51.33 51.67 2,340,545 +0.16(+0.31%)
Dec 10, 2020 51.56 51.76 51.41 51.51 1,849,288 -0.18(-0.34%)
Dec 09, 2020 51.98 52.01 51.53 51.68 2,303,279 -0.25(-0.48%)
Dec 08, 2020 51.39 51.98 51.39 51.94 3,443,089 +0.35(+0.69%)
Dec 07, 2020 51.63 51.81 51.45 51.58 2,340,994 -0.15(-0.29%)
Dec 04, 2020 51.38 51.73 51.36 51.73 2,121,722 +0.34(+0.65%)
Dec 03, 2020 51.40 51.52 51.23 51.40 2,310,710 -0.08(-0.16%)
Dec 02, 2020 51.65 51.84 51.34 51.48 2,526,261 -0.31(-0.59%)
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.