Skip to main content

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

70.97 -0.51 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 61.01 61.51 60.77 61.51 3,376,504 +0.65(+1.06%)
Jan 30, 2023 60.83 61.44 60.81 60.87 1,635,804 -0.11(-0.17%)
Jan 27, 2023 61.02 61.19 60.75 60.97 1,705,838 -0.13(-0.22%)
Jan 26, 2023 61.02 61.13 60.79 61.11 2,309,002 +0.07(+0.11%)
Jan 25, 2023 60.64 61.05 60.43 61.04 1,780,052 +0.09(+0.14%)
Jan 24, 2023 60.77 61.07 60.18 60.95 1,543,075 +0.21(+0.35%)
Jan 23, 2023 60.64 61.15 60.47 60.74 2,144,529 +0.08(+0.14%)
Jan 20, 2023 60.23 60.69 59.79 60.66 2,719,794 +0.44(+0.73%)
Jan 19, 2023 60.51 60.64 60.20 60.21 2,290,871 -0.42(-0.70%)
Jan 18, 2023 61.98 62.00 60.60 60.64 2,481,399 -1.33(-2.14%)
Jan 17, 2023 62.25 62.49 61.92 61.97 1,422,808 -0.21(-0.34%)
Jan 13, 2023 61.83 62.26 61.73 62.18 1,693,437 -0.01(-0.02%)
Jan 12, 2023 62.60 62.60 62.09 62.19 1,329,539 -0.37(-0.58%)
Jan 11, 2023 62.29 62.56 62.13 62.55 1,456,863 +0.47(+0.76%)
Jan 10, 2023 62.05 62.10 61.75 62.08 1,725,689 +0.06(+0.09%)
Jan 09, 2023 62.43 62.82 62.02 62.02 1,542,752 -0.42(-0.68%)
Jan 06, 2023 61.69 62.60 61.62 62.45 2,305,910 +1.37(+2.24%)
Jan 05, 2023 61.66 61.71 60.99 61.08 2,173,469 -0.83(-1.34%)
Jan 04, 2023 61.64 62.20 61.54 61.91 1,798,571 +0.46(+0.75%)
Jan 03, 2023 61.57 61.64 60.87 61.45 2,370,659 -0.03(-0.05%)
Dec 30, 2022 61.80 61.87 60.98 61.47 2,148,170 -0.48(-0.78%)
Dec 29, 2022 61.74 62.15 61.64 61.96 1,615,785 +0.48(+0.78%)
Dec 28, 2022 62.23 62.43 61.46 61.47 2,119,429 -0.63(-1.02%)
Dec 27, 2022 61.93 62.23 61.68 62.11 1,246,298 +0.26(+0.42%)
Dec 23, 2022 61.39 61.85 61.26 61.85 1,245,652 +0.41(+0.67%)
Dec 22, 2022 61.47 61.59 60.61 61.44 1,493,460 -0.29(-0.47%)
Dec 21, 2022 61.24 61.77 61.20 61.73 3,272,111 +0.82(+1.34%)
Dec 20, 2022 60.85 61.12 60.61 60.91 2,017,163 +0.01(+0.02%)
Dec 19, 2022 61.04 61.47 60.59 60.90 2,324,602 -0.19(-0.31%)
Dec 16, 2022 61.26 61.34 60.67 61.08 1,861,066 -0.65(-1.06%)
Dec 15, 2022 62.19 62.33 61.41 61.74 2,084,032 -0.89(-1.43%)
Dec 14, 2022 62.85 63.41 62.27 62.63 3,089,309 -0.13(-0.21%)
Dec 13, 2022 63.67 63.69 62.37 62.76 3,069,997 +0.02(+0.03%)
Dec 12, 2022 62.12 62.76 61.84 62.75 1,717,825 +0.84(+1.35%)
Dec 09, 2022 62.23 62.47 61.89 61.91 1,052,334 -0.45(-0.72%)
Dec 08, 2022 62.04 62.44 61.97 62.36 1,229,965 +0.38(+0.62%)
Dec 07, 2022 61.95 62.37 61.79 61.98 1,433,980 +0.02(+0.03%)
Dec 06, 2022 62.03 62.25 61.63 61.96 1,685,127 -0.12(-0.20%)
Dec 05, 2022 62.28 62.34 61.96 62.08 1,441,138 -0.68(-1.09%)
Dec 02, 2022 62.15 62.87 62.14 62.76 1,283,381 +0.12(+0.20%)
Dec 01, 2022 62.87 63.19 62.42 62.64 1,529,013 +0.10(+0.15%)
Nov 30, 2022 61.28 62.58 61.00 62.54 2,614,636 +1.19(+1.94%)
Nov 29, 2022 61.27 61.39 61.02 61.35 1,110,567 -0.05(-0.08%)
Nov 28, 2022 61.70 61.94 61.31 61.40 1,200,094 -0.60(-0.98%)
Nov 25, 2022 61.80 62.02 61.80 62.01 1,170,041 +0.33(+0.53%)
Nov 23, 2022 61.38 61.69 61.30 61.68 1,429,101 +0.27(+0.44%)
Nov 22, 2022 61.27 61.51 61.10 61.41 1,839,111 +0.37(+0.61%)
Nov 21, 2022 60.46 61.09 60.46 61.04 1,570,559 +0.52(+0.87%)
Nov 18, 2022 60.13 60.60 60.11 60.51 3,006,186 +0.81(+1.36%)
Nov 17, 2022 59.41 59.72 59.29 59.70 1,969,830 -0.26(-0.43%)
Nov 16, 2022 59.70 60.24 59.70 59.96 1,932,434 +0.30(+0.50%)
Nov 15, 2022 59.77 60.01 59.06 59.66 2,333,964 +0.31(+0.52%)
Nov 14, 2022 59.70 60.20 59.32 59.35 2,958,867 -0.36(-0.61%)
Nov 11, 2022 60.45 60.46 59.27 59.72 1,911,035 -0.67(-1.11%)
Nov 10, 2022 60.04 60.48 59.46 60.39 3,038,374 +1.74(+2.97%)
Nov 09, 2022 59.02 59.40 58.56 58.64 1,443,198 -0.56(-0.94%)
Nov 08, 2022 58.93 59.53 58.71 59.20 1,925,276 +0.35(+0.60%)
Nov 07, 2022 58.93 59.03 58.41 58.84 1,849,606 +0.01(+0.02%)
Nov 04, 2022 58.66 59.09 58.01 58.83 2,060,642 +0.54(+0.92%)
Nov 03, 2022 58.00 58.67 57.70 58.30 2,964,440 -0.11(-0.18%)
Nov 02, 2022 59.09 58.38 58.40 3,027,737 -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.