Skip to main content

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

65.87 +0.22 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 61.20 61.73 61.20 61.62 2,045,767 +0.52(+0.85%)
Jun 29, 2023 60.50 61.15 60.39 61.10 1,950,841 +0.41(+0.68%)
Jun 28, 2023 61.05 61.05 60.50 60.69 2,160,179 -0.54(-0.88%)
Jun 27, 2023 60.98 61.28 60.94 61.23 1,272,971 +0.20(+0.32%)
Jun 26, 2023 60.72 61.06 60.42 61.03 1,414,407 +0.26(+0.42%)
Jun 23, 2023 61.28 61.36 60.77 60.78 1,801,876 -0.50(-0.82%)
Jun 22, 2023 61.34 61.51 61.07 61.28 1,538,123 -0.01(-0.02%)
Jun 21, 2023 60.96 61.42 60.61 61.29 3,000,512 +0.25(+0.40%)
Jun 20, 2023 61.35 61.41 61.04 61.04 2,257,794 -0.44(-0.72%)
Jun 16, 2023 61.47 61.78 61.44 61.48 4,288,463 +0.13(+0.21%)
Jun 15, 2023 60.73 61.45 61.36 3,016,121 -0.78(-1.26%)
May 08, 2023 62.23 62.35 62.00 62.14 1,278,545 -0.13(-0.20%)
May 05, 2023 61.77 62.34 61.74 62.27 1,548,422 +0.64(+1.03%)
May 04, 2023 61.75 61.86 61.36 61.63 2,551,967 -0.20(-0.32%)
May 03, 2023 62.27 62.46 61.79 61.83 1,778,059 -0.35(-0.57%)
May 02, 2023 62.59 62.60 61.67 62.18 2,333,379 -0.61(-0.97%)
May 01, 2023 62.50 63.06 62.45 62.78 3,017,704 +0.29(+0.47%)
Apr 28, 2023 62.26 62.56 62.20 62.49 1,811,538 +0.17(+0.27%)
Apr 27, 2023 61.60 62.34 61.58 62.32 3,668,605 +0.74(+1.21%)
Apr 26, 2023 61.98 62.23 61.51 61.58 3,351,775 -0.85(-1.36%)
Apr 25, 2023 62.34 62.75 62.33 62.43 3,336,760 +0.01(+0.02%)
Apr 24, 2023 62.19 62.44 62.12 62.42 2,504,067 +0.22(+0.36%)
Apr 21, 2023 62.33 62.44 61.95 62.20 2,084,573 +0.04(+0.06%)
Apr 20, 2023 61.97 62.20 61.84 62.16 2,813,024 +0.07(+0.11%)
Apr 19, 2023 61.95 62.20 61.87 62.09 1,757,883 +0.13(+0.20%)
Apr 18, 2023 62.11 62.16 61.72 61.97 2,551,792 -0.13(-0.20%)
Apr 17, 2023 61.67 62.09 61.61 62.09 2,194,422 +0.45(+0.73%)
Apr 14, 2023 61.96 62.00 61.41 61.64 3,444,099 -0.44(-0.71%)
Apr 13, 2023 61.81 62.20 61.51 62.08 3,892,249 +0.18(+0.28%)
Apr 12, 2023 62.04 62.28 61.80 61.91 2,595,986 -0.07(-0.11%)
Apr 11, 2023 61.84 62.15 61.79 61.97 1,715,566 +0.18(+0.28%)
Apr 10, 2023 61.74 61.83 61.39 61.80 1,954,331 -0.10(-0.16%)
Apr 06, 2023 61.86 62.11 61.67 61.90 4,073,139 +0.19(+0.30%)
Apr 05, 2023 61.03 61.79 61.03 61.71 3,346,914 +0.79(+1.30%)
Apr 04, 2023 61.13 61.24 60.71 60.92 2,619,573 -0.20(-0.32%)
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.