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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	71.32	71.61	71.30	71.43	1,078,058	+0.13(+0.18%)
Oct 29, 2024	71.46	71.69	71.29	71.30	1,149,495	-0.37(-0.52%)
Oct 28, 2024	71.71	71.88	71.59	71.67	1,451,940	+0.29(+0.41%)
Oct 25, 2024	72.28	72.31	71.34	71.38	1,775,912	-0.80(-1.11%)
Oct 24, 2024	72.32	72.44	72.12	72.18	708,163	-0.18(-0.25%)
Oct 23, 2024	72.15	72.49	72.15	72.36	1,057,113	-0.09(-0.12%)
Oct 22, 2024	72.26	72.52	71.98	72.45	893,334	-0.06(-0.08%)
Oct 21, 2024	72.91	73.03	72.34	72.51	1,597,520	-0.62(-0.85%)
Oct 18, 2024	72.92	73.20	72.73	73.13	1,100,618	+0.16(+0.22%)
Oct 17, 2024	73.10	73.21	72.79	72.97	802,927	-0.06(-0.08%)
Oct 16, 2024	72.57	73.12	72.49	73.03	830,658	+0.38(+0.52%)
Oct 15, 2024	72.60	73.32	72.58	72.65	1,825,758	+0.20(+0.28%)
Oct 14, 2024	71.97	72.52	71.82	72.45	1,404,086	+0.57(+0.79%)
Oct 11, 2024	71.47	71.89	71.47	71.88	2,597,571	+0.63(+0.88%)
Oct 10, 2024	71.58	71.64	71.08	71.25	1,428,363	-0.25(-0.35%)
Oct 09, 2024	71.12	71.66	70.99	71.50	1,181,911	+0.40(+0.56%)
Oct 08, 2024	70.92	71.17	70.72	71.10	1,759,019	+0.41(+0.58%)
Oct 07, 2024	71.34	71.34	70.58	70.69	1,999,706	-0.84(-1.17%)
Oct 04, 2024	71.32	71.58	71.08	71.53	1,729,702	+0.32(+0.45%)
Oct 03, 2024	71.49	71.61	71.07	71.21	2,125,109	-0.45(-0.63%)
Oct 02, 2024	71.58	71.75	71.27	71.66	1,020,330	-0.12(-0.17%)
Oct 01, 2024	71.73	71.90	71.39	71.78	1,874,530	+0.05(+0.07%)
Sep 30, 2024	71.59	71.78	71.21	71.73	1,219,416	+0.20(+0.28%)
Sep 27, 2024	71.45	71.89	71.39	71.53	1,595,719	+0.25(+0.35%)
Sep 26, 2024	71.07	71.56	71.07	71.28	1,187,513	+0.19(+0.27%)
Sep 25, 2024	71.48	71.56	71.03	71.09	1,335,734	-0.17(-0.24%)
Sep 24, 2024	71.35	71.57	71.13	71.26	1,248,179	-0.25(-0.35%)
Sep 23, 2024	71.22	71.57	71.12	71.51	1,138,567	+0.45(+0.63%)
Sep 20, 2024	70.94	71.12	70.73	71.06	2,331,030	+0.00(+0.00%)
Sep 19, 2024	71.34	71.37	70.84	71.06	1,625,477	+0.20(+0.28%)
Sep 18, 2024	71.36	71.62	70.79	70.86	2,386,238	-0.51(-0.71%)
Sep 17, 2024	71.58	71.81	71.26	71.37	1,565,909	-0.28(-0.39%)
Sep 16, 2024	71.45	71.82	71.38	71.65	1,270,309	+0.53(+0.74%)
Sep 13, 2024	70.81	71.22	70.71	71.12	1,145,156	+0.41(+0.58%)
Sep 12, 2024	70.39	70.73	70.04	70.71	1,677,266	+0.37(+0.53%)
Sep 11, 2024	70.63	70.63	69.32	70.34	3,320,714	-0.43(-0.61%)
Sep 10, 2024	70.87	71.03	70.54	70.77	2,370,348	-0.06(-0.08%)
Sep 09, 2024	70.31	71.01	70.27	70.83	2,246,051	+0.77(+1.10%)
Sep 06, 2024	70.63	70.97	70.00	70.06	4,494,532	-0.61(-0.86%)
Sep 05, 2024	71.35	71.37	70.32	70.67	3,005,405	-0.50(-0.70%)
Sep 04, 2024	71.17	71.54	70.82	71.17	3,574,412	+0.14(+0.20%)
Sep 03, 2024	70.83	71.35	70.77	71.03	3,749,379	+0.04(+0.06%)
Aug 30, 2024	70.51	71.08	70.30	70.99	3,115,937	+0.51(+0.72%)
Aug 29, 2024	70.47	70.67	69.99	70.48	2,288,782	+0.19(+0.27%)
Aug 28, 2024	70.23	70.63	70.01	70.29	2,000,346	+0.14(+0.20%)
Aug 27, 2024	70.07	70.27	70.02	70.15	1,783,575	+0.08(+0.11%)
Aug 26, 2024	69.91	70.43	69.91	70.07	1,612,463	+0.27(+0.39%)
Aug 23, 2024	69.80	69.90	69.47	69.80	2,214,331	+0.26(+0.37%)
Aug 22, 2024	69.56	69.65	69.29	69.54	1,454,785	+0.10(+0.14%)
Aug 21, 2024	69.27	69.48	69.15	69.44	1,735,292	+0.34(+0.49%)
Aug 20, 2024	69.06	69.22	68.99	69.11	1,065,694	+0.00(+0.00%)
Aug 19, 2024	68.78	69.11	68.74	69.11	1,094,832	+0.38(+0.56%)
Aug 16, 2024	68.46	68.82	68.40	68.72	1,776,918	+0.21(+0.31%)
Aug 15, 2024	68.41	68.64	68.17	68.51	2,387,635	+0.39(+0.57%)
Aug 14, 2024	67.72	68.26	67.65	68.12	2,002,902	+0.34(+0.50%)
Aug 13, 2024	67.61	67.81	67.29	67.79	2,678,046	+0.32(+0.47%)
Aug 12, 2024	67.72	67.72	67.30	67.47	1,514,359	-0.24(-0.35%)
Aug 09, 2024	67.59	67.82	67.14	67.71	1,309,258	+0.04(+0.06%)
Aug 08, 2024	67.00	67.70	66.90	67.67	1,510,571	+0.66(+0.98%)
Aug 07, 2024	67.29	67.98	66.98	67.01	2,582,463	+0.03(+0.04%)
Aug 06, 2024	66.70	67.74	66.59	66.98	3,575,133	+0.45(+0.67%)
Aug 05, 2024	67.96	68.00	66.36	66.53	4,582,220	-1.50(-2.20%)
Aug 02, 2024	68.12	68.54	67.20	68.02	3,724,850	+0.05(+0.07%)

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.