Skip to main content

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

65.25 -0.37 (-0.56%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 63.76 63.86 63.49 63.49 2,253,367 -0.50(-0.78%)
Apr 29, 2024 63.78 64.03 63.76 63.99 1,725,516 +0.30(+0.47%)
Apr 26, 2024 63.82 64.01 63.68 63.69 1,834,482 -0.41(-0.64%)
Apr 25, 2024 64.12 64.33 63.67 64.10 1,515,688 -0.14(-0.22%)
Apr 24, 2024 63.74 64.28 63.58 64.23 1,158,334 +0.20(+0.31%)
Apr 23, 2024 63.94 64.13 63.89 64.04 2,247,097 +0.19(+0.30%)
Apr 22, 2024 63.54 64.10 63.37 63.85 1,223,487 +0.45(+0.71%)
Apr 19, 2024 62.83 63.40 62.83 63.40 2,470,431 +0.68(+1.08%)
Apr 18, 2024 62.71 62.83 62.45 62.72 1,453,608 +0.21(+0.33%)
Apr 17, 2024 62.55 62.67 62.21 62.51 2,343,120 +0.22(+0.35%)
Apr 16, 2024 62.57 62.62 62.23 62.29 3,075,519 -0.14(-0.22%)
Apr 15, 2024 63.25 63.35 62.33 62.43 2,139,353 -0.31(-0.49%)
Apr 12, 2024 63.10 63.26 62.59 62.74 2,560,586 -0.50(-0.79%)
Apr 11, 2024 63.90 63.90 63.24 63.24 2,864,345 -0.52(-0.81%)
Apr 10, 2024 63.92 64.06 63.57 63.75 2,531,015 -0.78(-1.20%)
Apr 09, 2024 64.53 64.59 64.05 64.53 2,118,869 +0.18(+0.28%)
Apr 08, 2024 64.28 64.52 64.28 64.35 1,911,760 -0.03(-0.05%)
Apr 05, 2024 64.15 64.49 64.02 64.38 1,951,756 +0.25(+0.39%)
Apr 04, 2024 65.08 65.13 64.03 64.13 2,404,539 -0.52(-0.80%)
Apr 03, 2024 64.97 65.00 64.57 64.65 1,724,961 -0.33(-0.51%)
Apr 02, 2024 65.09 65.20 64.90 64.98 1,572,094 -0.17(-0.26%)
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.