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 (%)
Apr 30, 2020 46.32 46.32 45.73 45.97 4,558,260 -0.91(-1.94%)
Apr 29, 2020 47.24 47.36 46.52 46.89 4,045,238 +0.39(+0.83%)
Apr 28, 2020 46.92 47.17 46.40 46.50 4,713,458 +0.27(+0.58%)
Apr 27, 2020 45.62 46.39 45.62 46.23 3,862,268 +0.88(+1.95%)
Apr 24, 2020 45.15 45.51 44.69 45.35 3,483,968 +0.42(+0.94%)
Apr 23, 2020 45.55 45.81 44.92 44.92 6,041,010 -0.67(-1.47%)
Apr 22, 2020 45.45 45.90 45.10 45.60 4,754,863 +0.81(+1.81%)
Apr 21, 2020 44.91 45.46 44.58 44.79 11,515,403 -1.10(-2.41%)
Apr 20, 2020 46.72 46.76 45.82 45.89 4,566,986 -1.47(-3.11%)
Apr 17, 2020 46.88 47.49 46.43 47.37 3,412,184 +1.55(+3.39%)
Apr 16, 2020 45.96 46.17 45.40 45.81 4,259,259 -0.06(-0.12%)
Apr 15, 2020 46.33 46.45 45.63 45.87 3,922,707 -1.57(-3.31%)
Apr 14, 2020 46.91 47.52 46.82 47.44 3,763,953 +1.41(+3.07%)
Apr 13, 2020 47.03 47.10 45.72 46.02 5,403,203 -1.38(-2.91%)
Apr 09, 2020 46.22 47.92 46.22 47.40 8,253,807 +1.65(+3.61%)
Apr 08, 2020 44.25 45.99 43.82 45.75 5,964,633 +1.89(+4.31%)
Apr 07, 2020 45.36 45.50 43.81 43.86 7,395,724 -0.09(-0.21%)
Apr 06, 2020 42.44 44.25 42.44 43.95 6,733,840 +2.96(+7.21%)
Apr 03, 2020 41.57 41.98 40.66 40.99 6,006,926 -0.83(-1.98%)
Apr 02, 2020 40.56 42.18 40.50 41.82 10,735,847 +0.79(+1.93%)
Apr 01, 2020 41.39 41.72 40.45 41.03 8,053,163 -2.07(-4.80%)
Mar 31, 2020 44.20 44.20 42.87 43.09 7,261,576 -1.30(-2.94%)
Mar 30, 2020 43.44 44.55 42.97 44.40 8,265,825 +1.29(+2.98%)
Mar 27, 2020 41.98 44.50 41.89 43.11 11,245,403 -0.17(-0.40%)
Mar 26, 2020 40.88 43.57 40.79 43.29 10,095,300 +2.70(+6.65%)
Mar 25, 2020 39.77 42.07 38.79 40.59 17,877,476 +0.90(+2.27%)
Mar 24, 2020 37.80 39.78 37.66 39.69 13,642,374 +3.55(+9.81%)
Mar 23, 2020 37.69 37.90 35.43 36.14 24,086,418 -1.88(-4.94%)
Mar 20, 2020 40.80 40.80 37.83 38.02 6,971,810 -2.56(-6.30%)
Mar 19, 2020 40.94 41.54 39.70 40.57 8,392,556 -0.88(-2.12%)
Mar 18, 2020 41.60 42.52 39.43 41.45 10,148,809 -2.87(-6.47%)
Mar 17, 2020 41.43 44.32 40.71 44.32 10,766,560 +3.65(+8.96%)
Mar 16, 2020 41.74 44.24 40.48 40.67 10,888,624 -5.75(-12.39%)
Mar 13, 2020 45.36 46.44 43.10 46.43 10,050,460 +3.10(+7.14%)
Mar 12, 2020 44.99 46.30 40.08 43.33 15,160,914 -4.52(-9.44%)
Mar 11, 2020 49.04 49.13 47.29 47.85 8,534,270 -2.48(-4.93%)
Mar 10, 2020 49.77 50.33 48.07 50.33 10,662,028 +1.60(+3.29%)
Mar 09, 2020 49.66 50.13 47.84 48.73 9,185,245 -3.23(-6.22%)
Mar 06, 2020 51.12 52.19 50.56 51.96 9,378,107 -0.57(-1.08%)
Mar 05, 2020 52.76 53.23 51.99 52.53 6,580,762 -1.24(-2.30%)
Mar 04, 2020 52.09 53.80 52.03 53.76 7,284,701 +2.48(+4.84%)
Mar 03, 2020 52.18 53.05 50.96 51.28 12,723,338 -0.86(-1.65%)
Mar 02, 2020 49.80 52.15 49.69 52.14 20,156,062 +2.54(+5.11%)
Feb 28, 2020 49.85 50.07 48.51 49.60 20,688,436 -1.39(-2.73%)
Feb 27, 2020 52.97 53.24 50.95 51.00 12,485,190 -2.48(-4.64%)
Feb 26, 2020 54.06 54.54 53.43 53.48 13,573,224 -0.43(-0.80%)
Feb 25, 2020 55.39 55.45 53.81 53.91 13,703,279 -1.39(-2.52%)
Feb 24, 2020 55.54 55.90 55.19 55.30 7,786,002 -0.95(-1.70%)
Feb 21, 2020 56.24 56.44 56.20 56.26 2,880,328 -0.11(-0.19%)
Feb 20, 2020 56.29 56.39 55.87 56.37 3,914,849 +0.05(+0.08%)
Feb 19, 2020 56.70 56.70 56.32 56.32 2,337,074 -0.34(-0.60%)
Feb 18, 2020 56.71 56.76 56.52 56.66 3,000,663 -0.05(-0.08%)
Feb 14, 2020 56.42 56.71 56.36 56.70 2,352,942 +0.36(+0.63%)
Feb 13, 2020 55.87 56.39 55.87 56.35 2,808,904 +0.39(+0.70%)
Feb 12, 2020 55.96 56.05 55.81 55.95 2,972,350 -0.02(-0.03%)
Feb 11, 2020 55.95 56.15 55.90 55.97 2,441,056 +0.16(+0.28%)
Feb 10, 2020 55.51 55.82 55.50 55.82 2,587,400 +0.37(+0.66%)
Feb 07, 2020 55.62 55.71 55.41 55.45 3,875,151 -0.15(-0.26%)
Feb 06, 2020 55.62 55.71 55.52 55.60 3,407,450 +0.07(+0.13%)
Feb 05, 2020 55.30 55.56 55.22 55.52 3,801,331 +0.38(+0.70%)
Feb 04, 2020 55.30 55.51 55.10 55.14 5,049,440 +0.13(+0.23%)
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.