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 (%)
Mar 31, 2020 44.20 44.20 42.87 43.09 7,261,576 -1.30(-2.94%)
Mar 30, 2020 43.44 44.55 42.97 44.40 8,265,825 +1.29(+2.98%)
Mar 27, 2020 41.98 44.50 41.89 43.11 11,245,403 -0.17(-0.40%)
Mar 26, 2020 40.88 43.57 40.79 43.29 10,095,300 +2.70(+6.65%)
Mar 25, 2020 39.77 42.07 38.79 40.59 17,877,476 +0.90(+2.27%)
Mar 24, 2020 37.80 39.78 37.66 39.69 13,642,374 +3.55(+9.81%)
Mar 23, 2020 37.69 37.90 35.43 36.14 24,086,418 -1.88(-4.94%)
Mar 20, 2020 40.80 40.80 37.83 38.02 6,971,810 -2.56(-6.30%)
Mar 19, 2020 40.94 41.54 39.70 40.57 8,392,556 -0.88(-2.12%)
Mar 18, 2020 41.60 42.52 39.43 41.45 10,148,809 -2.87(-6.47%)
Mar 17, 2020 41.43 44.32 40.71 44.32 10,766,560 +3.65(+8.96%)
Mar 16, 2020 41.74 44.24 40.48 40.67 10,888,624 -5.75(-12.39%)
Mar 13, 2020 45.36 46.44 43.10 46.43 10,050,460 +3.10(+7.14%)
Mar 12, 2020 44.99 46.30 40.08 43.33 15,160,914 -4.52(-9.44%)
Mar 11, 2020 49.04 49.13 47.29 47.85 8,534,270 -2.48(-4.93%)
Mar 10, 2020 49.77 50.33 48.07 50.33 10,662,028 +1.60(+3.29%)
Mar 09, 2020 49.66 50.13 47.84 48.73 9,185,245 -3.23(-6.22%)
Mar 06, 2020 51.12 52.19 50.56 51.96 9,378,107 -0.57(-1.08%)
Mar 05, 2020 52.76 53.23 51.99 52.53 6,580,762 -1.24(-2.30%)
Mar 04, 2020 52.09 53.80 52.03 53.76 7,284,701 +2.48(+4.84%)
Mar 03, 2020 52.18 53.05 50.96 51.28 12,723,338 -0.86(-1.65%)
Mar 02, 2020 49.80 52.15 49.69 52.14 20,156,062 +2.54(+5.11%)
Feb 28, 2020 49.85 50.07 48.51 49.60 20,688,436 -1.39(-2.73%)
Feb 27, 2020 52.97 53.24 50.95 51.00 12,485,190 -2.48(-4.64%)
Feb 26, 2020 54.06 54.54 53.43 53.48 13,573,224 -0.43(-0.80%)
Feb 25, 2020 55.39 55.45 53.81 53.91 13,703,279 -1.39(-2.52%)
Feb 24, 2020 55.54 55.90 55.19 55.30 7,786,002 -0.95(-1.70%)
Feb 21, 2020 56.24 56.44 56.20 56.26 2,880,328 -0.11(-0.19%)
Feb 20, 2020 56.29 56.39 55.87 56.37 3,914,849 +0.05(+0.08%)
Feb 19, 2020 56.70 56.70 56.32 56.32 2,337,074 -0.34(-0.60%)
Feb 18, 2020 56.71 56.76 56.52 56.66 3,000,663 -0.05(-0.08%)
Feb 14, 2020 56.42 56.71 56.36 56.70 2,352,942 +0.36(+0.63%)
Feb 13, 2020 55.87 56.39 55.87 56.35 2,808,904 +0.39(+0.70%)
Feb 12, 2020 55.96 56.05 55.81 55.95 2,972,350 -0.02(-0.03%)
Feb 11, 2020 55.95 56.15 55.90 55.97 2,441,056 +0.16(+0.28%)
Feb 10, 2020 55.51 55.82 55.50 55.82 2,587,400 +0.37(+0.66%)
Feb 07, 2020 55.62 55.71 55.41 55.45 3,875,151 -0.15(-0.26%)
Feb 06, 2020 55.62 55.71 55.52 55.60 3,407,450 +0.07(+0.13%)
Feb 05, 2020 55.30 55.56 55.22 55.52 3,801,331 +0.38(+0.70%)
Feb 04, 2020 55.30 55.51 55.10 55.14 5,049,440 +0.13(+0.23%)
Feb 03, 2020 55.02 55.29 54.99 55.01 11,299,286 +0.19(+0.35%)
Jan 31, 2020 55.27 55.41 54.67 54.82 6,622,020 -0.54(-0.97%)
Jan 30, 2020 54.66 55.39 54.66 55.36 5,414,780 +0.53(+0.97%)
Jan 29, 2020 55.06 55.09 54.82 54.83 2,558,452 -0.12(-0.22%)
Jan 28, 2020 54.78 55.09 54.76 54.95 3,199,891 +0.29(+0.54%)
Jan 27, 2020 54.62 54.93 54.62 54.66 4,146,974 -0.37(-0.68%)
Jan 24, 2020 55.16 55.21 54.81 55.03 3,856,773 -0.09(-0.17%)
Jan 23, 2020 54.73 55.13 54.59 55.12 5,201,191 +0.34(+0.62%)
Jan 22, 2020 54.89 55.02 54.71 54.78 2,669,317 +0.04(+0.07%)
Jan 21, 2020 54.53 54.80 54.48 54.75 2,790,726 +0.22(+0.41%)
Jan 17, 2020 54.30 54.57 54.30 54.52 2,838,634 +0.25(+0.45%)
Jan 16, 2020 53.99 54.28 53.98 54.28 2,344,211 +0.42(+0.78%)
Jan 15, 2020 53.52 53.95 53.52 53.86 3,471,662 +0.43(+0.80%)
Jan 14, 2020 53.47 53.47 53.27 53.43 2,798,159 -0.08(-0.15%)
Jan 13, 2020 53.20 53.53 53.18 53.51 2,641,569 +0.35(+0.65%)
Jan 10, 2020 53.17 53.29 53.12 53.16 2,129,057 +0.06(+0.12%)
Jan 09, 2020 52.87 53.14 52.86 53.10 2,690,888 +0.19(+0.36%)
Jan 08, 2020 52.75 53.01 52.72 52.91 5,566,682 +0.23(+0.43%)
Jan 07, 2020 52.87 52.87 52.60 52.68 2,957,953 -0.31(-0.59%)
Jan 06, 2020 52.78 53.05 52.78 52.99 2,409,387 +0.05(+0.10%)
Jan 03, 2020 52.57 53.06 52.57 52.94 3,431,592 +0.09(+0.17%)
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.