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 (%)
Apr 30, 2021 56.67 56.76 56.55 56.74 2,180,352 -0.04(-0.07%)
Apr 29, 2021 56.47 56.83 56.45 56.78 3,318,233 +0.42(+0.75%)
Apr 28, 2021 56.50 56.59 56.29 56.35 2,799,098 -0.12(-0.22%)
Apr 27, 2021 56.52 56.61 56.36 56.48 2,633,790 -0.02(-0.03%)
Apr 26, 2021 56.82 56.83 56.48 56.49 2,521,689 -0.32(-0.56%)
Apr 23, 2021 56.71 56.97 56.50 56.81 2,816,732 +0.10(+0.18%)
Apr 22, 2021 56.92 57.01 56.58 56.71 3,371,931 -0.21(-0.36%)
Apr 21, 2021 56.69 56.99 56.69 56.92 2,837,523 +0.23(+0.41%)
Apr 20, 2021 56.33 56.77 56.33 56.68 2,496,119 +0.22(+0.38%)
Apr 19, 2021 56.55 56.60 56.33 56.47 3,154,115 -0.13(-0.23%)
Apr 16, 2021 56.45 56.72 56.38 56.60 3,040,060 +0.31(+0.55%)
Apr 15, 2021 55.82 56.33 55.82 56.29 2,160,225 +0.65(+1.16%)
Apr 14, 2021 55.82 55.82 55.55 55.64 2,574,969 -0.18(-0.32%)
Apr 13, 2021 55.63 55.90 55.56 55.82 1,722,426 +0.09(+0.17%)
Apr 12, 2021 55.49 55.73 55.44 55.72 1,516,185 +0.23(+0.42%)
Apr 09, 2021 55.31 55.49 55.16 55.49 1,611,765 +0.22(+0.39%)
Apr 08, 2021 55.25 55.35 55.23 55.27 2,631,419 +0.14(+0.26%)
Apr 07, 2021 55.36 55.45 55.07 55.13 2,809,848 -0.24(-0.44%)
Apr 06, 2021 55.30 55.51 55.14 55.38 2,752,633 +0.04(+0.07%)
Apr 05, 2021 54.87 55.48 54.87 55.34 3,726,694 +0.64(+1.17%)
Apr 01, 2021 54.51 54.76 54.21 54.70 3,638,685 +0.19(+0.34%)
Mar 31, 2021 54.62 54.75 54.44 54.51 2,943,710 -0.02(-0.03%)
Mar 30, 2021 54.93 54.94 54.45 54.53 6,187,010 -0.53(-0.97%)
Mar 29, 2021 54.46 55.13 54.46 55.07 4,704,779 +0.43(+0.79%)
Mar 26, 2021 53.80 54.66 53.70 54.64 5,944,118 +0.94(+1.75%)
Mar 25, 2021 53.35 53.74 53.04 53.70 6,748,057 +0.46(+0.86%)
Mar 24, 2021 53.40 53.61 53.23 53.24 4,894,760 -0.22(-0.40%)
Mar 23, 2021 53.38 53.78 53.31 53.46 3,269,956 -0.01(-0.02%)
Mar 22, 2021 52.87 53.46 52.81 53.46 3,386,929 +0.52(+0.98%)
Mar 19, 2021 52.87 53.18 52.71 52.95 5,343,005 +0.13(+0.25%)
Mar 18, 2021 52.71 53.02 52.67 52.81 4,960,470 -0.16(-0.30%)
Mar 17, 2021 53.01 53.19 52.75 52.97 3,607,515 -0.20(-0.37%)
Mar 16, 2021 53.13 53.32 53.06 53.17 2,771,334 +0.03(+0.05%)
Mar 15, 2021 52.70 53.17 52.62 53.14 3,699,743 +0.47(+0.89%)
Mar 12, 2021 52.37 52.68 52.37 52.67 3,757,815 +0.22(+0.43%)
Mar 11, 2021 52.44 52.78 52.38 52.45 3,855,423 +0.01(+0.02%)
Mar 10, 2021 52.21 52.62 52.04 52.44 7,878,750 +0.46(+0.88%)
Mar 09, 2021 51.99 52.49 51.97 51.98 6,785,344 +0.27(+0.53%)
Mar 08, 2021 51.65 52.37 51.56 51.71 6,759,277 +0.09(+0.18%)
Mar 05, 2021 50.89 51.73 50.60 51.62 13,449,276 +1.14(+2.26%)
Mar 04, 2021 51.01 51.39 50.19 50.47 14,599,684 -0.52(-1.03%)
Mar 03, 2021 51.43 51.47 50.99 51.00 6,962,178 -0.54(-1.05%)
Mar 02, 2021 51.71 51.85 51.43 51.54 4,214,552 -0.17(-0.33%)
Mar 01, 2021 51.29 52.02 51.29 51.71 4,212,403 +0.78(+1.53%)
Feb 26, 2021 51.70 51.70 50.93 50.93 7,810,042 -0.58(-1.13%)
Feb 25, 2021 51.94 52.26 51.37 51.51 8,926,083 -0.54(-1.04%)
Feb 24, 2021 51.96 52.23 51.83 52.06 3,441,286 -0.01(-0.02%)
Feb 23, 2021 52.08 52.28 51.74 52.07 4,454,832 -0.07(-0.14%)
Feb 22, 2021 52.20 52.23 51.92 52.14 2,333,501 -0.24(-0.46%)
Feb 19, 2021 53.02 53.06 52.36 52.38 2,656,188 -0.59(-1.11%)
Feb 18, 2021 52.66 53.07 52.62 52.97 2,788,464 +0.02(+0.04%)
Feb 17, 2021 52.51 52.95 52.47 52.95 3,951,366 +0.36(+0.69%)
Feb 16, 2021 53.06 53.09 52.57 52.59 2,251,729 -0.48(-0.90%)
Feb 12, 2021 52.74 53.08 52.73 53.07 2,076,253 +0.25(+0.48%)
Feb 11, 2021 53.08 53.10 52.64 52.81 2,018,271 -0.20(-0.37%)
Feb 10, 2021 53.22 53.25 52.83 53.01 2,493,979 -0.03(-0.05%)
Feb 09, 2021 52.90 53.07 52.79 53.04 2,486,902 +0.08(+0.16%)
Feb 08, 2021 52.83 52.95 52.69 52.95 2,674,589 +0.25(+0.48%)
Feb 05, 2021 52.54 52.79 52.54 52.70 2,046,941 +0.37(+0.71%)
Feb 04, 2021 52.08 52.38 52.04 52.33 2,215,313 +0.33(+0.63%)
Feb 03, 2021 52.23 52.24 51.84 52.00 3,638,242 -0.29(-0.55%)
Feb 02, 2021 52.15 52.56 52.09 52.29 2,721,564 +0.44(+0.85%)
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.