Skip to main content

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

65.84 +0.19 (+0.29%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 56.67 56.76 56.55 56.74 2,180,274 -0.04(-0.07%)
Apr 29, 2021 56.47 56.83 56.45 56.78 3,318,114 +0.42(+0.75%)
Apr 28, 2021 56.51 56.59 56.29 56.35 2,798,998 -0.12(-0.22%)
Apr 27, 2021 56.52 56.61 56.36 56.48 2,633,696 -0.02(-0.03%)
Apr 26, 2021 56.82 56.83 56.48 56.50 2,521,598 -0.32(-0.56%)
Apr 23, 2021 56.71 56.97 56.51 56.81 2,816,631 +0.10(+0.18%)
Apr 22, 2021 56.92 57.01 56.58 56.71 3,371,811 -0.21(-0.36%)
Apr 21, 2021 56.69 56.99 56.69 56.92 2,837,422 +0.23(+0.41%)
Apr 20, 2021 56.34 56.77 56.34 56.68 2,496,029 +0.22(+0.38%)
Apr 19, 2021 56.55 56.60 56.34 56.47 3,154,002 -0.13(-0.23%)
Apr 16, 2021 56.45 56.72 56.38 56.60 3,039,951 +0.31(+0.55%)
Apr 15, 2021 55.82 56.34 55.82 56.29 2,160,148 +0.65(+1.16%)
Apr 14, 2021 55.82 55.82 55.55 55.64 2,574,877 -0.18(-0.32%)
Apr 13, 2021 55.63 55.90 55.57 55.82 1,722,365 +0.09(+0.17%)
Apr 12, 2021 55.49 55.73 55.44 55.73 1,516,131 +0.23(+0.42%)
Apr 09, 2021 55.31 55.50 55.16 55.49 1,611,707 +0.22(+0.39%)
Apr 08, 2021 55.25 55.36 55.23 55.28 2,631,325 +0.14(+0.26%)
Apr 07, 2021 55.36 55.45 55.07 55.14 2,809,747 -0.24(-0.44%)
Apr 06, 2021 55.30 55.51 55.14 55.38 2,752,534 +0.04(+0.07%)
Apr 05, 2021 54.87 55.49 54.87 55.34 3,726,560 +0.64(+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.