Skip to main content

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

72.82 +0.59 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 72.21 72.88 72.03 72.82 1,509,802 +0.59(+0.82%)
Jun 27, 2025 72.04 72.59 71.90 72.23 1,890,472 +0.24(+0.33%)
Jun 26, 2025 71.95 72.14 71.71 71.99 1,200,205 +0.21(+0.29%)
Jun 25, 2025 72.55 72.55 71.72 71.78 1,611,080 -0.97(-1.33%)
Jun 24, 2025 72.77 72.89 72.36 72.75 1,509,803 +0.12(+0.17%)
Jun 23, 2025 71.89 72.64 71.85 72.63 2,587,282 +0.75(+1.04%)
Jun 20, 2025 71.99 72.31 71.71 71.88 2,406,637 +0.10(+0.14%)
Jun 18, 2025 72.03 72.10 71.70 71.78 1,597,091 -0.09(-0.13%)
Jun 17, 2025 72.21 72.21 71.78 71.87 1,369,582 -0.40(-0.55%)
Jun 16, 2025 72.73 72.95 72.10 72.27 1,498,383 -0.16(-0.22%)
Jun 13, 2025 72.88 73.10 72.31 72.43 2,675,924 -0.69(-0.94%)
Jun 12, 2025 72.54 73.13 72.46 73.12 1,690,778 +0.60(+0.83%)
Jun 11, 2025 72.81 72.81 72.32 72.52 1,929,704 -0.27(-0.37%)
Jun 10, 2025 72.63 72.88 72.41 72.79 2,211,861 +0.23(+0.32%)
Jun 09, 2025 72.81 72.89 72.09 72.56 2,080,306 -0.39(-0.53%)
Jun 06, 2025 72.92 73.16 72.62 72.95 1,263,652 +0.33(+0.45%)
Jun 05, 2025 72.91 72.99 72.48 72.62 1,745,343 -0.26(-0.36%)
Jun 04, 2025 73.34 73.42 72.83 72.88 1,897,424 -0.43(-0.59%)
Jun 03, 2025 73.37 73.44 72.79 73.31 1,881,696 -0.16(-0.22%)
Jun 02, 2025 73.18 73.50 72.69 73.47 2,278,337 +0.00(+0.00%)
May 30, 2025 73.02 73.72 72.98 73.47 1,788,199 +0.36(+0.49%)
May 29, 2025 72.71 73.13 72.44 73.11 1,207,824 +0.43(+0.59%)
May 28, 2025 73.20 73.33 72.59 72.68 1,375,498 -0.61(-0.83%)
May 27, 2025 72.91 73.37 72.70 73.29 3,074,535 +0.74(+1.02%)
May 23, 2025 72.36 72.67 71.92 72.55 2,074,404 +0.13(+0.18%)
May 22, 2025 72.80 72.80 72.00 72.42 2,228,565 -0.38(-0.52%)
May 21, 2025 73.65 73.69 72.77 72.80 2,135,933 -1.04(-1.41%)
May 20, 2025 73.78 74.00 73.64 73.84 1,478,982 -0.04(-0.05%)
May 19, 2025 73.37 73.94 73.34 73.88 1,974,688 +0.18(+0.24%)
May 16, 2025 72.96 73.71 72.82 73.70 2,091,086 +0.76(+1.04%)
May 15, 2025 71.82 72.97 71.80 72.94 3,472,705 +1.40(+1.96%)
May 14, 2025 71.93 71.93 71.20 71.54 2,407,957 -0.51(-0.71%)
May 13, 2025 72.65 72.69 72.03 72.05 3,003,001 -0.67(-0.92%)
May 12, 2025 73.14 73.14 72.25 72.72 2,322,716 +0.12(+0.17%)
May 09, 2025 72.72 72.75 72.40 72.60 2,076,931 -0.09(-0.12%)
May 08, 2025 73.17 73.44 72.61 72.69 3,357,524 -0.23(-0.32%)
May 07, 2025 72.59 73.23 72.58 72.92 3,609,766 +0.41(+0.57%)
May 06, 2025 72.41 72.81 72.15 72.51 3,704,408 -0.16(-0.22%)
May 05, 2025 72.69 72.92 72.27 72.67 1,689,254 -0.23(-0.32%)
May 02, 2025 72.87 73.07 72.54 72.90 1,950,475 +0.62(+0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.