Indicators

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

65.61 -0.10 (-0.15%)

Streaming Delayed Price Updated: 1:39 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	63.92	63.98	62.16	62.25	13,293,175	-2.06(-3.20%)
Apr 28, 2022	63.84	64.40	63.47	64.30	7,814,233	+0.64(+1.00%)
Apr 27, 2022	63.68	64.35	63.41	63.67	8,976,837	+0.09(+0.13%)
Apr 26, 2022	64.25	64.67	63.56	63.58	8,038,982	-0.79(-1.23%)
Apr 25, 2022	64.47	64.54	63.25	64.37	10,161,489	-0.06(-0.09%)
Apr 22, 2022	65.67	65.69	64.37	64.43	8,142,006	-1.36(-2.07%)
Apr 21, 2022	66.20	66.50	65.73	65.79	7,344,060	-0.33(-0.50%)
Apr 20, 2022	65.56	66.30	65.56	66.12	6,175,051	+0.84(+1.28%)
Apr 19, 2022	64.64	65.38	64.64	65.28	3,157,694	+0.75(+1.17%)
Apr 18, 2022	64.85	65.14	64.31	64.53	4,886,719	-0.38(-0.58%)
Apr 14, 2022	65.12	65.44	64.88	64.91	7,787,305	-0.15(-0.23%)
Apr 13, 2022	64.94	65.17	64.65	65.06	4,094,173	+0.13(+0.21%)
Apr 12, 2022	65.01	65.43	64.75	64.93	9,264,933	-0.08(-0.12%)
Apr 11, 2022	65.51	65.77	64.91	65.01	7,599,059	-0.49(-0.75%)
Apr 08, 2022	65.43	65.77	65.18	65.50	5,982,969	+0.12(+0.19%)
Apr 07, 2022	65.00	65.52	64.75	65.38	7,260,144	+0.23(+0.35%)
Apr 06, 2022	64.07	65.18	63.96	65.15	9,196,591	+0.93(+1.45%)
Apr 05, 2022	63.96	64.83	63.96	64.22	5,916,169	+0.14(+0.22%)
Apr 04, 2022	64.28	64.29	63.63	64.07	9,037,160	-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.