Skip to main content

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

65.87 +0.22 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 58.49 58.60 57.50 57.50 7,028,421 -0.86(-1.47%)
Sep 29, 2021 57.94 58.61 57.87 58.36 4,564,662 +0.58(+1.00%)
Sep 28, 2021 58.36 58.36 57.62 57.79 6,889,017 -0.70(-1.20%)
Sep 27, 2021 58.98 59.15 58.47 58.49 4,243,207 -0.54(-0.91%)
Sep 24, 2021 58.95 59.25 58.95 59.02 2,545,634 -0.03(-0.05%)
Sep 23, 2021 58.94 59.35 58.89 59.05 2,901,675 +0.21(+0.35%)
Sep 22, 2021 58.89 59.16 58.64 58.84 4,499,938 +0.22(+0.37%)
Sep 21, 2021 58.97 59.22 58.58 58.63 4,112,328 -0.09(-0.16%)
Sep 20, 2021 58.67 59.10 58.23 58.72 6,276,009 -0.43(-0.72%)
Sep 17, 2021 59.54 59.59 59.09 59.15 2,492,231 -0.52(-0.87%)
Sep 16, 2021 59.88 60.00 59.38 59.67 2,900,396 -0.19(-0.32%)
Sep 15, 2021 59.71 60.12 59.50 59.86 2,641,258 +0.20(+0.33%)
Sep 14, 2021 60.01 60.01 59.57 59.66 2,726,320 -0.11(-0.19%)
Sep 13, 2021 60.13 60.27 59.59 59.77 4,010,262 -0.06(-0.09%)
Sep 10, 2021 60.36 60.36 59.82 59.83 3,757,852 -0.37(-0.61%)
Sep 09, 2021 60.64 60.74 60.19 60.20 2,042,409 -0.51(-0.84%)
Sep 08, 2021 60.10 60.76 60.03 60.71 2,634,753 +0.56(+0.93%)
Sep 07, 2021 60.81 60.81 60.09 60.15 2,404,371 -0.75(-1.22%)
Sep 03, 2021 60.88 61.05 60.65 60.89 1,488,344 -0.14(-0.23%)
Sep 02, 2021 60.87 61.06 60.78 61.04 1,683,750 +0.32(+0.53%)
Sep 01, 2021 60.55 60.77 60.38 60.72 3,983,277 +0.22(+0.36%)
Aug 31, 2021 60.44 60.55 60.27 60.50 2,120,130 +0.04(+0.06%)
Aug 30, 2021 60.23 60.55 60.19 60.46 1,743,885 +0.25(+0.41%)
Aug 27, 2021 60.12 60.34 60.00 60.21 2,291,410 +0.21(+0.35%)
Aug 26, 2021 60.12 60.15 59.86 60.01 1,848,262 -0.20(-0.33%)
Aug 25, 2021 60.17 60.32 59.96 60.21 2,029,211 +0.01(+0.02%)
Aug 24, 2021 60.61 60.61 60.19 60.20 2,301,594 -0.39(-0.64%)
Aug 23, 2021 60.90 60.92 60.55 60.58 1,867,263 -0.19(-0.32%)
Aug 20, 2021 60.51 60.94 60.31 60.77 1,522,784 +0.30(+0.50%)
Aug 19, 2021 59.88 60.62 59.88 60.47 3,496,857 +0.36(+0.60%)
Aug 18, 2021 60.78 60.96 60.09 60.12 2,952,502 -0.80(-1.32%)
Aug 17, 2021 60.64 60.91 60.47 60.92 2,054,476 +0.08(+0.12%)
Aug 16, 2021 60.30 60.85 60.24 60.84 1,907,307 +0.49(+0.81%)
Aug 13, 2021 60.10 60.36 60.04 60.35 1,600,604 +0.33(+0.55%)
Aug 12, 2021 59.99 60.06 59.88 60.02 1,639,213 +0.00(+0.00%)
Aug 11, 2021 59.90 60.15 59.87 60.02 1,923,138 +0.24(+0.39%)
Aug 10, 2021 59.75 59.91 59.63 59.79 1,164,649 +0.08(+0.14%)
Aug 09, 2021 59.73 59.79 59.54 59.70 1,345,155 +0.04(+0.06%)
Aug 06, 2021 59.67 59.83 59.60 59.66 1,898,562 +0.06(+0.09%)
Aug 05, 2021 59.56 59.63 59.32 59.61 1,550,788 +0.17(+0.29%)
Aug 04, 2021 59.79 59.79 59.27 59.44 2,262,993 -0.42(-0.71%)
Aug 03, 2021 59.53 59.91 59.48 59.86 1,933,562 +0.36(+0.60%)
Aug 02, 2021 59.63 59.73 59.40 59.50 1,931,758 +0.07(+0.11%)
Jul 30, 2021 59.47 59.76 59.40 59.44 1,772,088 -0.14(-0.24%)
Jul 29, 2021 59.46 59.64 59.41 59.58 3,063,234 +0.27(+0.46%)
Jul 28, 2021 59.60 59.64 59.14 59.30 2,604,260 -0.41(-0.68%)
Jul 27, 2021 59.30 59.73 59.14 59.71 2,174,367 +0.37(+0.62%)
Jul 26, 2021 59.34 59.42 59.02 59.34 1,431,111 -0.07(-0.11%)
Jul 23, 2021 58.96 59.45 58.88 59.41 2,302,133 +0.60(+1.03%)
Jul 22, 2021 58.70 58.89 58.57 58.81 1,894,348 +0.13(+0.22%)
Jul 21, 2021 58.97 59.05 58.64 58.67 2,672,604 -0.25(-0.42%)
Jul 20, 2021 58.57 59.28 58.53 58.92 4,566,825 +0.45(+0.77%)
Jul 19, 2021 58.81 59.02 58.00 58.47 5,925,828 -0.59(-1.00%)
Jul 16, 2021 58.99 59.22 58.90 59.06 3,379,876 +0.19(+0.32%)
Jul 15, 2021 58.42 58.89 58.23 58.87 2,671,333 +0.24(+0.42%)
Jul 14, 2021 58.40 58.67 58.20 58.62 2,205,095 +0.32(+0.55%)
Jul 13, 2021 58.50 58.63 58.22 58.30 2,183,815 -0.26(-0.45%)
Jul 12, 2021 58.45 58.63 58.26 58.57 1,300,013 +0.00(+0.00%)
Jul 09, 2021 58.38 58.59 58.32 58.57 2,512,741 +0.40(+0.68%)
Jul 08, 2021 58.08 58.45 58.01 58.17 2,772,275 -0.34(-0.58%)
Jul 07, 2021 57.98 58.52 57.91 58.51 2,510,961 +0.56(+0.97%)
Jul 06, 2021 57.94 58.02 57.46 57.94 1,208,158 -0.06(-0.10%)
Jul 02, 2021 57.78 58.03 57.72 58.00 2,175,460 +0.33(+0.57%)
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.