Skip to main content

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

63.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 63.15 63.60 62.68 63.46 2,086,268 +0.03(+0.05%)
Feb 06, 2023 63.02 63.46 63.01 63.43 2,083,673 +0.27(+0.43%)
Feb 03, 2023 63.47 63.60 62.69 63.16 4,053,015 -0.55(-0.86%)
Feb 02, 2023 63.76 63.98 63.32 63.71 4,073,558 -0.16(-0.25%)
Feb 01, 2023 63.53 64.24 63.13 63.87 5,537,689 +0.05(+0.08%)
Jan 31, 2023 63.30 63.82 63.05 63.82 3,254,449 +0.67(+1.06%)
Jan 30, 2023 63.11 63.74 63.09 63.15 1,576,673 -0.11(-0.17%)
Jan 27, 2023 63.31 63.49 63.02 63.26 1,644,175 -0.14(-0.22%)
Jan 26, 2023 63.31 63.42 63.07 63.40 2,225,536 +0.07(+0.11%)
Jan 25, 2023 62.91 63.34 62.70 63.33 1,715,707 +0.09(+0.14%)
Jan 24, 2023 63.05 63.36 62.44 63.24 1,487,296 +0.22(+0.35%)
Jan 23, 2023 62.91 63.44 62.74 63.02 2,067,008 +0.09(+0.14%)
Jan 20, 2023 62.49 62.96 62.03 62.93 2,621,467 +0.46(+0.74%)
Jan 19, 2023 62.78 62.91 62.45 62.47 2,208,051 -0.44(-0.70%)
Jan 18, 2023 64.31 64.33 62.87 62.91 2,391,690 -1.38(-2.14%)
Jan 17, 2023 64.59 64.84 64.24 64.29 1,371,370 -0.22(-0.34%)
Jan 13, 2023 64.15 64.60 64.05 64.51 1,632,215 -0.01(-0.02%)
Jan 12, 2023 64.95 64.95 64.42 64.52 1,281,473 -0.38(-0.58%)
Jan 11, 2023 64.63 64.91 64.46 64.90 1,404,194 +0.49(+0.76%)
Jan 10, 2023 64.38 64.43 64.07 64.41 1,663,301 +0.06(+0.09%)
Jan 09, 2023 64.77 65.17 64.35 64.35 1,486,978 -0.44(-0.68%)
Jan 06, 2023 64.00 64.95 63.94 64.79 2,222,546 +1.42(+2.24%)
Jan 05, 2023 63.97 64.02 63.28 63.37 2,094,893 -0.86(-1.34%)
Jan 04, 2023 63.95 64.53 63.85 64.23 1,733,549 +0.48(+0.75%)
Jan 03, 2023 63.88 63.95 63.15 63.75 2,284,954 -0.03(-0.05%)
Dec 30, 2022 64.12 64.19 63.27 63.78 2,070,509 -0.50(-0.78%)
Dec 29, 2022 64.06 64.48 63.95 64.28 1,557,371 +0.50(+0.78%)
Dec 28, 2022 64.57 64.77 63.76 63.78 2,042,807 -0.66(-1.02%)
Dec 27, 2022 64.25 64.56 63.99 64.44 1,201,242 +0.27(+0.42%)
Dec 23, 2022 63.69 64.17 63.56 64.17 1,200,618 +0.43(+0.67%)
Dec 22, 2022 63.78 63.90 62.89 63.74 1,439,467 -0.30(-0.47%)
Dec 21, 2022 63.54 64.09 63.49 64.04 3,153,817 +0.85(+1.34%)
Dec 20, 2022 63.13 63.41 62.88 63.19 1,944,238 +0.01(+0.02%)
Dec 19, 2022 63.33 63.77 62.86 63.18 2,240,562 -0.19(-0.31%)
Dec 16, 2022 63.55 63.64 62.94 63.38 1,793,785 -0.68(-1.06%)
Dec 15, 2022 64.52 64.67 63.71 64.05 2,008,691 -0.93(-1.43%)
Dec 14, 2022 65.21 65.79 64.60 64.98 2,977,625 -0.14(-0.21%)
Dec 13, 2022 66.06 66.08 64.71 65.12 2,959,012 +0.02(+0.03%)
Dec 12, 2022 64.45 65.11 64.16 65.10 1,655,723 +0.87(+1.35%)
Dec 09, 2022 64.56 64.81 64.21 64.23 1,014,290 -0.47(-0.72%)
Dec 08, 2022 64.37 64.78 64.29 64.70 1,185,500 +0.40(+0.62%)
Dec 07, 2022 64.27 64.71 64.10 64.30 1,382,139 +0.02(+0.03%)
Dec 06, 2022 64.36 64.58 63.94 64.28 1,624,207 -0.13(-0.20%)
Dec 05, 2022 64.62 64.68 64.28 64.41 1,389,038 -0.71(-1.09%)
Dec 02, 2022 64.48 65.23 64.47 65.12 1,236,985 +0.13(+0.20%)
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.