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 (%)
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%)
Feb 01, 2021 51.77 52.05 51.57 51.85 4,019,147 +0.32(+0.62%)
Jan 29, 2021 52.04 52.25 51.36 51.53 6,795,643 -0.75(-1.43%)
Jan 28, 2021 52.49 53.11 52.24 52.28 3,932,140 -0.02(-0.04%)
Jan 27, 2021 52.78 53.01 52.12 52.30 6,792,349 -0.92(-1.72%)
Jan 26, 2021 53.07 53.31 52.90 53.22 3,834,914 +0.13(+0.25%)
Jan 25, 2021 52.61 53.33 52.61 53.09 3,210,456 +0.42(+0.80%)
Jan 22, 2021 52.55 52.80 52.45 52.66 1,672,192 -0.02(-0.04%)
Jan 21, 2021 52.80 52.88 52.67 52.68 1,858,927 -0.20(-0.37%)
Jan 20, 2021 52.65 52.95 52.53 52.88 3,107,682 +0.29(+0.55%)
Jan 19, 2021 52.59 52.71 52.43 52.59 2,434,471 +0.18(+0.33%)
Jan 15, 2021 52.10 52.54 51.99 52.41 2,710,957 +0.14(+0.27%)
Jan 14, 2021 52.52 52.55 52.22 52.27 2,522,986 -0.21(-0.41%)
Jan 13, 2021 52.36 52.62 52.27 52.49 3,450,140 +0.10(+0.20%)
Jan 12, 2021 52.61 52.67 52.17 52.39 2,849,212 -0.25(-0.48%)
Jan 11, 2021 52.69 52.94 52.57 52.64 2,265,915 -0.24(-0.46%)
Jan 08, 2021 52.69 52.91 52.41 52.88 3,094,579 +0.21(+0.39%)
Jan 07, 2021 52.53 52.88 52.37 52.68 2,609,447 +0.20(+0.37%)
Jan 06, 2021 51.81 52.67 51.77 52.48 9,629,185 +0.44(+0.84%)
Jan 05, 2021 51.80 52.16 51.55 52.04 2,917,820 +0.16(+0.31%)
Jan 04, 2021 52.55 52.59 51.41 51.88 5,463,732 -0.61(-1.16%)
Dec 31, 2020 52.49 52.49 52.49 1,390,348 +0.48(+0.92%)
Dec 30, 2020 52.12 52.26 51.95 52.01 1,390,348 -0.08(-0.16%)
Dec 29, 2020 52.27 52.41 51.94 52.10 2,107,385 -0.05(-0.09%)
Dec 28, 2020 52.22 52.30 52.00 52.14 2,026,556 +0.13(+0.25%)
Dec 24, 2020 51.79 52.01 51.76 52.01 1,259,707 +0.27(+0.52%)
Dec 23, 2020 51.90 52.02 51.73 51.74 2,213,210 -0.04(-0.07%)
Dec 22, 2020 51.91 51.91 51.62 51.78 1,647,789 -0.17(-0.32%)
Dec 21, 2020 51.91 52.00 51.19 51.95 3,975,412 -0.40(-0.76%)
Dec 18, 2020 52.39 52.52 52.03 52.34 6,871,816 -0.02(-0.04%)
Dec 17, 2020 52.11 52.43 52.11 52.36 2,779,567 +0.39(+0.75%)
Dec 16, 2020 51.97 52.25 51.84 51.97 1,879,527 -0.02(-0.04%)
Dec 15, 2020 51.70 52.08 51.64 51.99 2,382,621 +0.48(+0.94%)
Dec 14, 2020 51.88 52.23 51.47 51.51 2,794,241 -0.16(-0.31%)
Dec 11, 2020 51.33 51.73 51.33 51.66 2,340,629 +0.16(+0.31%)
Dec 10, 2020 51.56 51.76 51.41 51.51 1,849,354 -0.18(-0.34%)
Dec 09, 2020 51.98 52.01 51.52 51.68 2,303,362 -0.25(-0.48%)
Dec 08, 2020 51.38 51.98 51.38 51.93 3,443,213 +0.35(+0.69%)
Dec 07, 2020 51.63 51.80 51.45 51.58 2,341,078 -0.15(-0.29%)
Dec 04, 2020 51.38 51.73 51.36 51.73 2,121,798 +0.34(+0.65%)
Dec 03, 2020 51.40 51.52 51.23 51.39 2,310,793 -0.08(-0.16%)
Dec 02, 2020 51.65 51.84 51.34 51.48 2,526,351 -0.31(-0.59%)
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.