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

55.03 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 55.48 55.82 54.88 55.03 8,355,728 -0.58(-1.04%)
Feb 24, 2021 55.51 55.79 55.37 55.61 3,221,397 -0.01(-0.02%)
Feb 23, 2021 55.63 55.85 55.27 55.62 4,170,179 -0.08(-0.14%)
Feb 22, 2021 55.76 55.80 55.46 55.70 2,184,396 -0.34(-0.61%)
Feb 19, 2021 56.72 56.76 56.01 56.04 2,482,900 -0.63(-1.11%)
Feb 18, 2021 56.34 56.77 56.29 56.67 2,606,547 +0.02(+0.04%)
Feb 17, 2021 56.18 56.65 56.13 56.65 3,693,582 +0.39(+0.69%)
Feb 16, 2021 56.76 56.79 56.24 56.26 2,104,828 -0.51(-0.90%)
Feb 12, 2021 56.42 56.78 56.41 56.77 1,940,800 +0.27(+0.48%)
Feb 11, 2021 56.78 56.81 56.31 56.50 1,886,601 -0.21(-0.37%)
Feb 10, 2021 56.93 56.97 56.52 56.71 2,331,274 -0.03(-0.05%)
Feb 09, 2021 56.59 56.77 56.47 56.74 2,324,658 +0.09(+0.16%)
Feb 08, 2021 56.52 56.65 56.37 56.65 2,500,101 +0.27(+0.48%)
Feb 05, 2021 56.21 56.47 56.21 56.38 1,913,400 +0.40(+0.71%)
Feb 04, 2021 55.71 56.04 55.67 55.98 2,070,788 +0.35(+0.63%)
Feb 03, 2021 55.87 55.89 55.46 55.63 3,400,886 -0.31(-0.55%)
Feb 02, 2021 55.79 56.23 55.73 55.94 2,544,011 +0.47(+0.85%)
Feb 01, 2021 55.38 55.68 55.17 55.47 3,756,941 +0.34(+0.62%)
Jan 29, 2021 55.67 55.90 54.94 55.13 6,352,300 -0.80(-1.43%)
Jan 28, 2021 56.15 56.82 55.89 55.93 3,675,610 -0.02(-0.04%)
Jan 27, 2021 56.46 56.71 55.76 55.95 6,349,221 -0.98(-1.72%)
Jan 26, 2021 56.77 57.03 56.59 56.93 3,584,727 +0.14(+0.25%)
Jan 25, 2021 56.28 57.05 56.28 56.79 3,001,008 +0.45(+0.80%)
Jan 22, 2021 56.22 56.49 56.11 56.34 1,563,100 -0.02(-0.04%)
Jan 21, 2021 56.48 56.57 56.35 56.36 1,737,652 -0.21(-0.37%)
Jan 20, 2021 56.32 56.65 56.20 56.57 2,904,939 +0.31(+0.55%)
Jan 19, 2021 56.26 56.39 56.09 56.26 2,275,648 +0.11(+0.20%)
Jan 15, 2021 55.81 56.28 55.70 56.15 2,530,600 +0.15(+0.27%)
Jan 14, 2021 56.26 56.29 55.94 56.00 2,355,134 -0.23(-0.41%)
Jan 13, 2021 56.09 56.37 56.00 56.23 3,220,605 +0.11(+0.20%)
Jan 12, 2021 56.36 56.42 55.88 56.12 2,659,657 -0.27(-0.48%)
Jan 11, 2021 56.45 56.71 56.32 56.39 2,115,166 -0.26(-0.46%)
Jan 08, 2021 56.45 56.68 56.15 56.65 2,888,700 +0.22(+0.39%)
Jan 07, 2021 56.27 56.65 56.10 56.43 2,435,843 +0.21(+0.37%)
Jan 06, 2021 55.50 56.42 55.46 56.22 8,988,563 +0.47(+0.84%)
Jan 05, 2021 55.49 55.88 55.22 55.75 2,723,700 +0.17(+0.31%)
Jan 04, 2021 56.30 56.34 55.08 55.58 5,100,235 -0.65(-1.16%)
Dec 31, 2020 56.23 56.23 56.23 1,297,850 +0.51(+0.92%)
Dec 30, 2020 55.84 55.98 55.65 55.72 1,297,850 -0.09(-0.16%)
Dec 29, 2020 56.00 56.14 55.64 55.81 1,967,183 -0.05(-0.09%)
Dec 28, 2020 55.94 56.03 55.71 55.86 1,891,731 +0.14(+0.25%)
Dec 24, 2020 55.48 55.72 55.45 55.72 1,175,900 +0.29(+0.52%)
Dec 23, 2020 55.60 55.73 55.42 55.43 2,065,967 -0.04(-0.07%)
Dec 22, 2020 55.61 55.61 55.30 55.47 1,538,163 -0.18(-0.32%)
Dec 21, 2020 55.61 55.71 54.83 55.65 3,710,932 -0.50(-0.89%)
Dec 18, 2020 56.20 56.34 55.81 56.15 6,406,100 -0.02(-0.04%)
Dec 17, 2020 55.90 56.24 55.90 56.17 2,591,191 +0.42(+0.75%)
Dec 16, 2020 55.75 56.05 55.61 55.75 1,752,148 -0.02(-0.04%)
Dec 15, 2020 55.46 55.87 55.39 55.77 2,221,146 +0.52(+0.94%)
Dec 14, 2020 55.65 56.03 55.21 55.25 2,604,870 -0.17(-0.31%)
Dec 11, 2020 55.06 55.49 55.06 55.42 2,182,000 +0.17(+0.31%)
Dec 10, 2020 55.31 55.52 55.15 55.25 1,724,020 -0.19(-0.34%)
Dec 09, 2020 55.76 55.79 55.27 55.44 2,147,259 -0.27(-0.48%)
Dec 08, 2020 55.12 55.76 55.12 55.71 3,209,860 +0.38(+0.69%)
Dec 07, 2020 55.38 55.57 55.19 55.33 2,182,419 -0.16(-0.29%)
Dec 04, 2020 55.11 55.49 55.09 55.49 1,978,000 +0.36(+0.65%)
Dec 03, 2020 55.14 55.27 54.95 55.13 2,154,186 -0.09(-0.16%)
Dec 02, 2020 55.40 55.61 55.07 55.22 2,355,136 -0.33(-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.