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

60.89 USD -0.28 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 61.17 61.24 60.85 60.89 3,365,484 -0.28(-0.46%)
May 17, 2021 61.34 61.53 61.10 61.17 4,502,515 -0.22(-0.36%)
May 14, 2021 61.33 61.59 61.27 61.39 3,234,547 +0.33(+0.54%)
May 13, 2021 60.31 61.33 60.30 61.06 5,143,989 +0.82(+1.36%)
May 12, 2021 61.04 61.12 60.23 60.24 4,732,825 -1.00(-1.63%)
May 11, 2021 61.75 61.76 61.08 61.24 7,264,792 -0.71(-1.15%)
May 10, 2021 61.85 62.40 61.81 61.95 3,116,948 +0.28(+0.45%)
May 07, 2021 61.45 61.80 61.38 61.67 2,760,460 +0.20(+0.33%)
May 06, 2021 61.02 61.47 61.02 61.47 4,759,025 +0.46(+0.75%)
May 05, 2021 61.05 61.11 60.67 61.01 3,055,171 +0.08(+0.13%)
May 04, 2021 60.76 61.04 60.66 60.93 3,388,681 -0.04(-0.07%)
May 03, 2021 60.62 61.14 60.60 60.97 2,731,697 +0.53(+0.88%)
Apr 30, 2021 60.37 60.47 60.24 60.44 2,046,800 -0.04(-0.07%)
Apr 29, 2021 60.15 60.54 60.13 60.48 3,114,983 +0.45(+0.75%)
Apr 28, 2021 60.19 60.28 59.96 60.03 2,627,646 -0.13(-0.22%)
Apr 27, 2021 60.21 60.30 60.04 60.16 2,472,464 -0.02(-0.03%)
Apr 26, 2021 60.53 60.54 60.16 60.18 2,367,229 -0.34(-0.56%)
Apr 23, 2021 60.41 60.69 60.19 60.52 2,644,200 +0.11(+0.18%)
Apr 22, 2021 60.63 60.73 60.27 60.41 3,165,392 -0.22(-0.36%)
Apr 21, 2021 60.39 60.71 60.39 60.63 2,663,718 +0.25(+0.41%)
Apr 20, 2021 60.01 60.47 60.01 60.38 2,343,225 +0.23(+0.38%)
Apr 19, 2021 60.24 60.29 60.01 60.15 2,960,917 -0.22(-0.36%)
Apr 16, 2021 60.21 60.51 60.14 60.37 2,850,000 +0.33(+0.55%)
Apr 15, 2021 59.54 60.09 59.54 60.04 2,025,171 +0.69(+1.16%)
Apr 14, 2021 59.54 59.54 59.25 59.35 2,413,986 -0.19(-0.32%)
Apr 13, 2021 59.34 59.63 59.27 59.54 1,614,743 +0.10(+0.17%)
Apr 12, 2021 59.19 59.45 59.14 59.44 1,421,396 +0.25(+0.42%)
Apr 09, 2021 59.00 59.20 58.84 59.19 1,511,000 +0.23(+0.39%)
Apr 08, 2021 58.93 59.04 58.91 58.96 2,466,907 +0.15(+0.26%)
Apr 07, 2021 59.05 59.15 58.74 58.81 2,634,180 -0.26(-0.44%)
Apr 06, 2021 58.99 59.22 58.82 59.07 2,580,542 +0.04(+0.07%)
Apr 05, 2021 58.53 59.18 58.53 59.03 3,493,706 +0.68(+1.17%)
Apr 01, 2021 58.14 58.41 57.82 58.35 3,411,200 +0.20(+0.34%)
Mar 31, 2021 58.26 58.40 58.07 58.15 2,759,674 -0.02(-0.03%)
Mar 30, 2021 58.59 58.60 58.08 58.17 5,800,207 -0.57(-0.97%)
Mar 29, 2021 58.09 58.81 58.09 58.74 4,410,643 +0.46(+0.79%)
Mar 26, 2021 57.39 58.31 57.28 58.28 5,572,500 +1.00(+1.75%)
Mar 25, 2021 56.91 57.32 56.58 57.28 6,326,178 +0.49(+0.86%)
Mar 24, 2021 56.96 57.18 56.78 56.79 4,588,746 -0.23(-0.40%)
Mar 23, 2021 56.94 57.37 56.87 57.02 3,065,523 -0.01(-0.02%)
Mar 22, 2021 56.40 57.03 56.33 57.03 3,175,183 +0.47(+0.83%)
Mar 19, 2021 56.48 56.81 56.30 56.56 5,001,600 +0.14(+0.25%)
Mar 18, 2021 56.31 56.64 56.26 56.42 4,643,508 -0.17(-0.30%)
Mar 17, 2021 56.63 56.82 56.35 56.59 3,377,004 -0.21(-0.37%)
Mar 16, 2021 56.76 56.96 56.68 56.80 2,594,253 +0.03(+0.05%)
Mar 15, 2021 56.30 56.80 56.21 56.77 3,463,339 +0.50(+0.89%)
Mar 12, 2021 55.95 56.28 55.95 56.27 3,517,700 +0.24(+0.43%)
Mar 11, 2021 56.02 56.38 55.96 56.03 3,609,071 +0.01(+0.02%)
Mar 10, 2021 55.77 56.21 55.59 56.02 7,375,317 +0.49(+0.88%)
Mar 09, 2021 55.54 56.07 55.52 55.53 6,351,777 +0.29(+0.52%)
Mar 08, 2021 55.18 55.95 55.08 55.24 6,327,376 +0.10(+0.18%)
Mar 05, 2021 54.36 55.26 54.05 55.14 12,589,900 +1.22(+2.26%)
Mar 04, 2021 54.49 54.90 53.62 53.92 13,666,800 -0.56(-1.03%)
Mar 03, 2021 54.94 54.98 54.47 54.48 6,517,312 -0.58(-1.05%)
Mar 02, 2021 55.24 55.39 54.94 55.06 3,945,253 -0.18(-0.33%)
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.