Skip to main content

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

65.28 -0.34 (-0.52%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 61.84 62.18 61.28 61.81 3,927,906 -0.51(-0.83%)
May 27, 2022 61.56 62.34 61.46 62.33 3,921,972 +0.87(+1.41%)
May 26, 2022 61.43 61.79 61.37 61.46 4,110,926 +0.28(+0.45%)
May 25, 2022 61.05 61.29 60.68 61.19 4,133,970 +0.01(+0.02%)
May 24, 2022 60.28 61.25 59.99 61.18 5,371,074 +0.79(+1.31%)
May 23, 2022 60.23 60.60 59.88 60.39 5,573,241 +0.75(+1.27%)
May 20, 2022 59.80 59.86 58.76 59.63 6,690,256 +0.13(+0.22%)
May 19, 2022 59.53 59.92 58.85 59.50 6,489,346 -0.47(-0.78%)
May 18, 2022 61.71 61.82 59.82 59.96 4,398,170 -2.04(-3.30%)
May 17, 2022 61.92 62.03 61.17 62.01 4,508,172 +0.37(+0.60%)
May 16, 2022 61.47 61.92 61.20 61.64 6,121,826 +0.08(+0.12%)
May 13, 2022 61.22 61.60 60.77 61.56 5,937,428 +0.69(+1.14%)
May 12, 2022 60.81 61.03 60.17 60.87 14,706,401 +0.00(+0.00%)
May 11, 2022 60.78 61.83 60.74 60.87 16,109,322 +0.06(+0.09%)
May 10, 2022 61.80 62.05 60.50 60.81 12,474,369 -0.55(-0.90%)
May 09, 2022 61.43 61.94 61.07 61.36 14,071,661 -0.54(-0.88%)
May 06, 2022 61.57 62.08 61.28 61.90 18,228,904 +0.02(+0.03%)
May 05, 2022 62.65 62.90 61.42 61.88 16,924,362 -1.10(-1.75%)
May 04, 2022 61.75 63.07 61.67 62.99 16,047,258 +1.29(+2.10%)
May 03, 2022 61.69 62.35 61.34 61.69 9,624,045 +0.23(+0.37%)
May 02, 2022 62.33 62.61 60.62 61.47 17,244,036 -0.68(-1.09%)
Apr 29, 2022 63.82 63.87 62.06 62.14 13,315,466 -2.05(-3.20%)
Apr 28, 2022 63.73 64.29 63.36 64.20 7,827,337 +0.64(+1.00%)
Apr 27, 2022 63.58 64.24 63.30 63.56 8,991,890 +0.09(+0.13%)
Apr 26, 2022 64.14 64.57 63.45 63.47 8,052,462 -0.79(-1.23%)
Apr 25, 2022 64.36 64.43 63.14 64.26 10,178,528 -0.06(-0.09%)
Apr 22, 2022 65.56 65.58 64.26 64.32 8,155,659 -1.36(-2.07%)
Apr 21, 2022 66.09 66.39 65.62 65.68 7,356,375 -0.33(-0.50%)
Apr 20, 2022 65.45 66.19 65.45 66.01 6,185,405 +0.84(+1.28%)
Apr 19, 2022 64.53 65.27 64.53 65.17 3,162,989 +0.75(+1.17%)
Apr 18, 2022 64.74 65.03 64.21 64.42 4,894,914 -0.38(-0.58%)
Apr 14, 2022 65.01 65.33 64.77 64.80 7,800,364 -0.15(-0.23%)
Apr 13, 2022 64.83 65.06 64.54 64.95 4,101,038 +0.13(+0.21%)
Apr 12, 2022 64.90 65.32 64.64 64.82 9,280,468 -0.08(-0.12%)
Apr 11, 2022 65.40 65.66 64.80 64.90 7,611,801 -0.49(-0.75%)
Apr 08, 2022 65.33 65.66 65.07 65.39 5,993,001 +0.12(+0.19%)
Apr 07, 2022 64.89 65.41 64.64 65.27 7,272,318 +0.23(+0.35%)
Apr 06, 2022 63.97 65.07 63.85 65.04 9,212,012 +0.93(+1.45%)
Apr 05, 2022 63.85 64.72 63.85 64.11 5,926,089 +0.14(+0.22%)
Apr 04, 2022 64.18 64.19 63.52 63.97 9,052,314 -0.42(-0.65%)
Apr 01, 2022 63.83 64.39 63.52 64.39 5,241,019 +0.69(+1.09%)
Mar 31, 2022 64.04 64.34 63.64 63.69 4,765,569 -0.35(-0.55%)
Mar 30, 2022 63.70 64.05 63.60 64.04 5,214,591 +0.22(+0.34%)
Mar 29, 2022 63.50 63.83 63.24 63.83 4,826,737 +0.59(+0.93%)
Mar 28, 2022 62.98 63.24 62.63 63.24 4,711,396 +0.28(+0.44%)
Mar 25, 2022 62.39 62.97 62.36 62.96 5,297,082 +0.71(+1.14%)
Mar 24, 2022 61.79 62.25 61.76 62.25 3,924,761 +0.55(+0.89%)
Mar 23, 2022 61.91 62.06 61.62 61.70 5,283,578 -0.28(-0.46%)
Mar 22, 2022 62.12 62.20 61.75 61.98 4,039,093 +0.05(+0.08%)
Mar 21, 2022 61.74 62.21 61.68 61.94 3,062,486 +0.24(+0.39%)
Mar 18, 2022 61.64 61.77 61.20 61.70 3,712,537 -0.06(-0.09%)
Mar 17, 2022 61.09 61.83 61.07 61.75 5,435,689 +0.54(+0.88%)
Mar 16, 2022 61.22 61.42 60.26 61.21 7,012,375 +0.17(+0.28%)
Mar 15, 2022 60.62 61.12 60.43 61.04 4,884,310 +0.82(+1.37%)
Mar 14, 2022 60.32 60.75 60.04 60.22 6,943,955 +0.23(+0.38%)
Mar 11, 2022 60.53 60.90 59.95 59.99 4,633,043 -0.39(-0.64%)
Mar 10, 2022 60.01 60.47 59.82 60.38 4,176,180 -0.14(-0.23%)
Mar 09, 2022 60.85 60.93 60.38 60.52 6,267,274 +0.47(+0.79%)
Mar 08, 2022 61.39 61.55 60.04 60.05 10,020,048 -1.33(-2.16%)
Mar 07, 2022 61.83 62.10 61.37 61.38 6,275,751 -0.61(-0.98%)
Mar 04, 2022 60.99 62.03 60.76 61.98 4,696,961 +0.58(+0.94%)
Mar 03, 2022 61.02 61.69 60.94 61.40 6,445,999 +0.68(+1.12%)
Mar 02, 2022 60.03 60.96 59.97 60.72 5,210,689 +0.89(+1.49%)
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.