Skip to main content

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

65.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.62 54.75 54.44 54.51 2,943,710 -0.02(-0.03%)
Mar 30, 2021 54.93 54.94 54.45 54.53 6,187,010 -0.53(-0.97%)
Mar 29, 2021 54.46 55.13 54.46 55.07 4,704,779 +0.43(+0.79%)
Mar 26, 2021 53.80 54.66 53.70 54.64 5,944,118 +0.94(+1.75%)
Mar 25, 2021 53.35 53.74 53.04 53.70 6,748,057 +0.46(+0.86%)
Mar 24, 2021 53.40 53.61 53.23 53.24 4,894,760 -0.22(-0.40%)
Mar 23, 2021 53.38 53.78 53.31 53.46 3,269,956 -0.01(-0.02%)
Mar 22, 2021 52.87 53.46 52.81 53.46 3,386,929 +0.52(+0.98%)
Mar 19, 2021 52.87 53.18 52.71 52.95 5,343,005 +0.13(+0.25%)
Mar 18, 2021 52.71 53.02 52.67 52.81 4,960,470 -0.16(-0.30%)
Mar 17, 2021 53.01 53.19 52.75 52.97 3,607,515 -0.20(-0.37%)
Mar 16, 2021 53.13 53.32 53.06 53.17 2,771,334 +0.03(+0.05%)
Mar 15, 2021 52.70 53.17 52.62 53.14 3,699,743 +0.47(+0.89%)
Mar 12, 2021 52.37 52.68 52.37 52.67 3,757,815 +0.22(+0.43%)
Mar 11, 2021 52.44 52.78 52.38 52.45 3,855,423 +0.01(+0.02%)
Mar 10, 2021 52.21 52.62 52.04 52.44 7,878,750 +0.46(+0.88%)
Mar 09, 2021 51.99 52.49 51.97 51.98 6,785,344 +0.27(+0.53%)
Mar 08, 2021 51.65 52.37 51.56 51.71 6,759,277 +0.09(+0.18%)
Mar 05, 2021 50.89 51.73 50.60 51.62 13,449,276 +1.14(+2.26%)
Mar 04, 2021 51.01 51.39 50.19 50.47 14,599,684 -0.52(-1.03%)
Mar 03, 2021 51.43 51.47 50.99 51.00 6,962,178 -0.54(-1.05%)
Mar 02, 2021 51.71 51.85 51.43 51.54 4,214,552 -0.17(-0.33%)
Mar 01, 2021 51.29 52.02 51.29 51.71 4,212,403 +0.78(+1.53%)
Feb 26, 2021 51.70 51.70 50.93 50.93 7,810,042 -0.58(-1.13%)
Feb 25, 2021 51.94 52.26 51.37 51.51 8,926,083 -0.54(-1.04%)
Feb 24, 2021 51.96 52.23 51.83 52.06 3,441,286 -0.01(-0.02%)
Feb 23, 2021 52.08 52.28 51.74 52.07 4,454,832 -0.07(-0.14%)
Feb 22, 2021 52.20 52.23 51.92 52.14 2,333,501 -0.24(-0.46%)
Feb 19, 2021 53.02 53.06 52.36 52.38 2,656,188 -0.59(-1.11%)
Feb 18, 2021 52.66 53.07 52.62 52.97 2,788,464 +0.02(+0.04%)
Feb 17, 2021 52.51 52.95 52.47 52.95 3,951,366 +0.36(+0.69%)
Feb 16, 2021 53.06 53.09 52.57 52.59 2,251,729 -0.48(-0.90%)
Feb 12, 2021 52.74 53.08 52.73 53.07 2,076,253 +0.25(+0.48%)
Feb 11, 2021 53.08 53.10 52.64 52.81 2,018,271 -0.20(-0.37%)
Feb 10, 2021 53.22 53.25 52.83 53.01 2,493,979 -0.03(-0.05%)
Feb 09, 2021 52.90 53.07 52.79 53.04 2,486,902 +0.08(+0.16%)
Feb 08, 2021 52.83 52.95 52.69 52.95 2,674,589 +0.25(+0.48%)
Feb 05, 2021 52.54 52.79 52.54 52.70 2,046,941 +0.37(+0.71%)
Feb 04, 2021 52.08 52.38 52.04 52.33 2,215,313 +0.33(+0.63%)
Feb 03, 2021 52.23 52.24 51.84 52.00 3,638,242 -0.29(-0.55%)
Feb 02, 2021 52.15 52.56 52.09 52.29 2,721,564 +0.44(+0.85%)
Feb 01, 2021 51.77 52.05 51.57 51.85 4,019,147 +0.32(+0.62%)
Jan 29, 2021 52.04 52.25 51.36 51.53 6,795,643 -0.75(-1.43%)
Jan 28, 2021 52.49 53.11 52.24 52.28 3,932,140 -0.02(-0.04%)
Jan 27, 2021 52.78 53.01 52.12 52.30 6,792,349 -0.92(-1.72%)
Jan 26, 2021 53.07 53.31 52.90 53.22 3,834,914 +0.13(+0.25%)
Jan 25, 2021 52.61 53.33 52.61 53.09 3,210,456 +0.42(+0.80%)
Jan 22, 2021 52.55 52.80 52.45 52.66 1,672,192 -0.02(-0.04%)
Jan 21, 2021 52.80 52.88 52.67 52.68 1,858,927 -0.20(-0.37%)
Jan 20, 2021 52.65 52.95 52.53 52.88 3,107,682 +0.29(+0.55%)
Jan 19, 2021 52.59 52.71 52.43 52.59 2,434,471 +0.18(+0.33%)
Jan 15, 2021 52.10 52.54 51.99 52.41 2,710,957 +0.14(+0.27%)
Jan 14, 2021 52.52 52.55 52.22 52.27 2,522,986 -0.21(-0.41%)
Jan 13, 2021 52.36 52.62 52.27 52.49 3,450,140 +0.10(+0.20%)
Jan 12, 2021 52.61 52.67 52.17 52.39 2,849,212 -0.25(-0.48%)
Jan 11, 2021 52.69 52.94 52.57 52.64 2,265,915 -0.24(-0.46%)
Jan 08, 2021 52.69 52.91 52.41 52.88 3,094,579 +0.21(+0.39%)
Jan 07, 2021 52.53 52.88 52.37 52.68 2,609,447 +0.20(+0.37%)
Jan 06, 2021 51.81 52.67 51.77 52.48 9,629,185 +0.44(+0.84%)
Jan 05, 2021 51.80 52.16 51.55 52.04 2,917,820 +0.16(+0.31%)
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.