Skip to main content

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

71.17 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 61.01 61.52 60.77 61.52 3,376,383 +0.65(+1.06%)
Jan 30, 2023 60.83 61.44 60.82 60.87 1,635,746 -0.11(-0.17%)
Jan 27, 2023 61.02 61.20 60.75 60.98 1,705,777 -0.13(-0.22%)
Jan 26, 2023 61.02 61.13 60.79 61.11 2,308,920 +0.07(+0.11%)
Jan 25, 2023 60.64 61.05 60.44 61.04 1,779,989 +0.09(+0.14%)
Jan 24, 2023 60.77 61.07 60.19 60.96 1,543,020 +0.21(+0.35%)
Jan 23, 2023 60.64 61.15 60.47 60.74 2,144,452 +0.08(+0.14%)
Jan 20, 2023 60.24 60.69 59.79 60.66 2,719,696 +0.44(+0.74%)
Jan 19, 2023 60.52 60.64 60.20 60.22 2,290,789 -0.42(-0.70%)
Jan 18, 2023 61.99 62.01 60.60 60.64 2,481,310 -1.33(-2.14%)
Jan 17, 2023 62.26 62.50 61.92 61.97 1,422,757 -0.21(-0.34%)
Jan 13, 2023 61.83 62.27 61.74 62.18 1,693,377 -0.01(-0.02%)
Jan 12, 2023 62.60 62.60 62.09 62.19 1,329,492 -0.37(-0.58%)
Jan 11, 2023 62.29 62.56 62.13 62.55 1,456,811 +0.47(+0.76%)
Jan 10, 2023 62.05 62.10 61.76 62.08 1,725,627 +0.06(+0.09%)
Jan 09, 2023 62.43 62.82 62.03 62.03 1,542,697 -0.42(-0.68%)
Jan 06, 2023 61.69 62.61 61.63 62.45 2,305,827 +1.37(+2.24%)
Jan 05, 2023 61.66 61.71 61.00 61.08 2,173,392 -0.83(-1.34%)
Jan 04, 2023 61.64 62.20 61.54 61.91 1,798,507 +0.46(+0.75%)
Jan 03, 2023 61.57 61.64 60.87 61.45 2,370,574 -0.03(-0.05%)
Dec 30, 2022 61.80 61.87 60.99 61.48 2,148,093 -0.48(-0.78%)
Dec 29, 2022 61.75 62.16 61.64 61.96 1,615,727 +0.48(+0.78%)
Dec 28, 2022 62.24 62.43 61.46 61.48 2,119,354 -0.63(-1.02%)
Dec 27, 2022 61.93 62.23 61.68 62.11 1,246,254 +0.26(+0.42%)
Dec 23, 2022 61.39 61.85 61.27 61.85 1,245,607 +0.41(+0.67%)
Dec 22, 2022 61.48 61.59 60.62 61.44 1,493,406 -0.29(-0.47%)
Dec 21, 2022 61.25 61.77 61.20 61.73 3,271,994 +0.82(+1.34%)
Dec 20, 2022 60.85 61.12 60.61 60.91 2,017,091 +0.01(+0.02%)
Dec 19, 2022 61.04 61.47 60.59 60.90 2,324,519 -0.19(-0.31%)
Dec 16, 2022 61.26 61.35 60.67 61.09 1,860,999 -0.65(-1.06%)
Dec 15, 2022 62.19 62.33 61.41 61.74 2,083,958 -0.89(-1.43%)
Dec 14, 2022 62.85 63.41 62.27 62.63 3,089,199 -0.13(-0.21%)
Dec 13, 2022 63.67 63.69 62.37 62.77 3,069,888 +0.02(+0.03%)
Dec 12, 2022 62.12 62.76 61.84 62.75 1,717,764 +0.84(+1.35%)
Dec 09, 2022 62.23 62.47 61.89 61.91 1,052,296 -0.45(-0.72%)
Dec 08, 2022 62.05 62.44 61.97 62.36 1,229,921 +0.38(+0.62%)
Dec 07, 2022 61.95 62.37 61.79 61.98 1,433,929 +0.02(+0.03%)
Dec 06, 2022 62.04 62.25 61.63 61.96 1,685,067 -0.12(-0.20%)
Dec 05, 2022 62.29 62.34 61.96 62.09 1,441,087 -0.68(-1.09%)
Dec 02, 2022 62.15 62.87 62.14 62.77 1,283,335 +0.12(+0.20%)
Dec 01, 2022 62.87 63.19 62.42 62.64 1,528,959 +0.10(+0.15%)
Nov 30, 2022 61.28 62.58 61.00 62.55 2,614,542 +1.19(+1.94%)
Nov 29, 2022 61.27 61.39 61.02 61.36 1,110,528 -0.05(-0.08%)
Nov 28, 2022 61.70 61.94 61.31 61.40 1,200,051 -0.61(-0.98%)
Nov 25, 2022 61.81 62.02 61.81 62.01 1,169,999 +0.33(+0.53%)
Nov 23, 2022 61.38 61.69 61.30 61.68 1,429,050 +0.27(+0.44%)
Nov 22, 2022 61.27 61.51 61.11 61.41 1,839,045 +0.37(+0.61%)
Nov 21, 2022 60.46 61.09 60.46 61.04 1,570,503 +0.52(+0.87%)
Nov 18, 2022 60.13 60.60 60.12 60.51 3,006,078 +0.81(+1.36%)
Nov 17, 2022 59.41 59.72 59.30 59.70 1,969,759 -0.26(-0.43%)
Nov 16, 2022 59.70 60.25 59.70 59.96 1,932,365 +0.30(+0.50%)
Nov 15, 2022 59.78 60.02 59.07 59.66 2,333,880 +0.31(+0.52%)
Nov 14, 2022 59.70 60.20 59.33 59.35 2,958,761 -0.36(-0.61%)
Nov 11, 2022 60.46 60.47 59.27 59.72 1,910,967 -0.67(-1.11%)
Nov 10, 2022 60.04 60.49 59.46 60.39 3,038,265 +1.74(+2.97%)
Nov 09, 2022 59.02 59.40 58.56 58.64 1,443,146 -0.56(-0.94%)
Nov 08, 2022 58.93 59.54 58.71 59.20 1,925,207 +0.35(+0.60%)
Nov 07, 2022 58.93 59.03 58.41 58.85 1,849,540 +0.01(+0.02%)
Nov 04, 2022 58.66 59.10 58.01 58.84 2,060,568 +0.54(+0.92%)
Nov 03, 2022 58.00 58.67 57.71 58.30 2,964,334 -0.11(-0.18%)
Nov 02, 2022 59.10 58.39 58.41 3,027,629 -0.78(-1.31%)
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.