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

55.06 USD +0.23 (+0.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 54.99 55.07 54.88 55.06 1,392,900 +0.23(+0.42%)
Nov 25, 2020 54.89 55.01 54.69 54.83 1,925,400 -0.07(-0.13%)
Nov 24, 2020 54.96 55.10 54.79 54.90 2,229,366 +0.19(+0.35%)
Nov 23, 2020 54.86 55.01 54.47 54.71 2,918,060 -0.07(-0.13%)
Nov 20, 2020 54.97 55.12 54.73 54.78 2,144,400 -0.23(-0.42%)
Nov 19, 2020 54.71 55.06 54.53 55.01 2,463,793 +0.23(+0.42%)
Nov 18, 2020 55.62 55.65 54.78 54.78 2,151,214 -0.78(-1.40%)
Nov 17, 2020 55.66 55.82 55.47 55.56 2,354,885 -0.37(-0.66%)
Nov 16, 2020 55.87 55.94 55.55 55.93 2,205,369 +0.28(+0.50%)
Nov 13, 2020 55.24 55.74 55.23 55.65 1,679,100 +0.68(+1.24%)
Nov 12, 2020 55.28 55.31 54.66 54.97 3,716,126 -0.42(-0.76%)
Nov 11, 2020 55.21 55.50 55.02 55.39 2,648,665 +0.46(+0.84%)
Nov 10, 2020 54.26 55.01 54.14 54.93 3,774,640 +0.60(+1.10%)
Nov 09, 2020 56.23 56.31 54.28 54.33 6,733,662 -0.47(-0.86%)
Nov 06, 2020 54.60 55.02 54.43 54.80 3,035,000 +0.28(+0.51%)
Nov 05, 2020 54.85 55.10 54.44 54.52 3,703,125 +0.32(+0.59%)
Nov 04, 2020 54.06 54.96 53.99 54.20 8,646,533 +0.78(+1.46%)
Nov 03, 2020 53.28 53.87 53.28 53.42 4,102,864 +0.60(+1.14%)
Nov 02, 2020 52.53 53.05 52.35 52.82 4,907,684 +0.79(+1.52%)
Oct 30, 2020 52.08 52.37 51.51 52.03 5,980,400 -0.21(-0.40%)
Oct 29, 2020 52.31 52.82 51.88 52.24 4,256,919 -0.12(-0.23%)
Oct 28, 2020 53.20 53.42 52.31 52.36 5,426,531 -1.58(-2.93%)
Oct 27, 2020 54.20 54.39 53.94 53.94 2,783,984 -0.27(-0.50%)
Oct 26, 2020 54.34 54.47 53.77 54.21 2,316,772 -0.58(-1.06%)
Oct 23, 2020 54.81 54.85 54.44 54.79 1,649,400 +0.12(+0.22%)
Oct 22, 2020 54.45 54.77 54.25 54.67 1,574,159 +0.24(+0.44%)
Oct 21, 2020 54.49 54.82 54.41 54.43 2,213,691 -0.12(-0.22%)
Oct 20, 2020 54.70 55.03 54.44 54.55 2,305,514 +0.07(+0.13%)
Oct 19, 2020 55.37 55.49 54.37 54.48 2,426,041 -0.87(-1.57%)
Oct 16, 2020 55.35 55.71 55.30 55.35 1,643,600 +0.14(+0.25%)
Oct 15, 2020 54.79 55.28 54.75 55.21 1,659,230 -0.05(-0.09%)
Oct 14, 2020 55.65 55.79 55.11 55.26 1,678,872 -0.33(-0.59%)
Oct 13, 2020 55.66 55.91 55.42 55.59 1,919,771 -0.20(-0.36%)
Oct 12, 2020 55.50 56.01 55.42 55.79 2,582,890 +0.53(+0.96%)
Oct 09, 2020 54.99 55.38 54.92 55.26 1,865,300 +0.45(+0.82%)
Oct 08, 2020 54.61 54.81 54.57 54.81 2,313,619 +0.37(+0.68%)
Oct 07, 2020 54.07 54.59 54.05 54.44 2,044,529 +0.65(+1.21%)
Oct 06, 2020 54.24 54.54 53.69 53.79 5,981,188 -0.42(-0.77%)
Oct 05, 2020 53.71 54.24 53.67 54.21 1,728,335 +0.68(+1.27%)
Oct 02, 2020 53.16 53.78 53.15 53.53 3,472,700 -0.26(-0.48%)
Oct 01, 2020 53.84 54.00 53.51 53.79 2,554,659 +0.15(+0.28%)
Sep 30, 2020 53.48 54.02 53.30 53.64 3,042,000 +0.35(+0.66%)
Sep 29, 2020 53.45 53.69 53.22 53.29 1,517,457 -0.21(-0.39%)
Sep 28, 2020 53.30 53.74 53.26 53.50 2,964,980 +0.63(+1.19%)
Sep 25, 2020 52.06 52.97 51.98 52.87 2,649,900 +0.65(+1.24%)
Sep 24, 2020 52.01 52.60 51.80 52.22 3,301,365 +0.10(+0.19%)
Sep 23, 2020 53.07 53.12 52.10 52.12 2,760,589 -0.91(-1.72%)
Sep 22, 2020 52.67 53.12 52.60 53.03 2,568,834 +0.39(+0.74%)
Sep 21, 2020 52.67 52.76 52.02 52.64 5,103,805 -0.60(-1.13%)
Sep 18, 2020 53.54 53.65 52.86 53.24 2,638,900 -0.25(-0.47%)
Sep 17, 2020 53.20 53.66 53.01 53.49 2,894,227 -0.26(-0.48%)
Sep 16, 2020 54.06 54.26 53.71 53.75 2,526,039 -0.14(-0.26%)
Sep 15, 2020 53.93 54.18 53.78 53.89 2,256,243 +0.12(+0.22%)
Sep 14, 2020 53.55 53.98 53.55 53.77 2,828,925 +0.51(+0.96%)
Sep 11, 2020 53.16 53.48 52.87 53.26 3,772,600 +0.24(+0.45%)
Sep 10, 2020 53.77 53.92 52.93 53.02 3,898,189 -0.75(-1.39%)
Sep 09, 2020 53.07 54.13 53.07 53.77 3,387,920 +1.10(+2.09%)
Sep 08, 2020 53.33 53.39 52.59 52.67 4,373,264 -1.01(-1.88%)
Sep 04, 2020 54.22 54.36 53.10 53.68 7,515,400 -0.40(-0.74%)
Sep 03, 2020 55.41 55.57 53.72 54.08 5,731,933 -1.49(-2.68%)
Sep 02, 2020 54.65 55.72 54.61 55.57 3,805,095 +1.02(+1.87%)
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.