Skip to main content

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

65.13 -0.49 (-0.75%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 61.20 61.70 60.96 61.70 3,366,283 +0.65(+1.06%)
Jan 30, 2023 61.01 61.62 61.00 61.05 1,630,852 -0.11(-0.17%)
Jan 27, 2023 61.21 61.38 60.93 61.16 1,700,674 -0.14(-0.22%)
Jan 26, 2023 61.21 61.32 60.97 61.29 2,302,013 +0.07(+0.11%)
Jan 25, 2023 60.82 61.24 60.62 61.23 1,774,664 +0.09(+0.14%)
Jan 24, 2023 60.96 61.26 60.37 61.14 1,538,404 +0.21(+0.35%)
Jan 23, 2023 60.82 61.33 60.66 60.93 2,138,037 +0.08(+0.14%)
Jan 20, 2023 60.42 60.87 59.97 60.84 2,711,549 +0.44(+0.73%)
Jan 19, 2023 60.70 60.82 60.38 60.40 2,283,927 -0.42(-0.70%)
Jan 18, 2023 62.17 62.19 60.78 60.82 2,473,877 -1.33(-2.14%)
Jan 17, 2023 62.44 62.68 62.11 62.15 1,418,495 -0.21(-0.34%)
Jan 13, 2023 62.02 62.45 61.92 62.37 1,688,304 -0.01(-0.02%)
Jan 12, 2023 62.79 62.79 62.28 62.38 1,325,509 -0.37(-0.58%)
Jan 11, 2023 62.48 62.75 62.32 62.74 1,452,446 +0.47(+0.76%)
Jan 10, 2023 62.24 62.29 61.94 62.27 1,720,458 +0.06(+0.09%)
Jan 09, 2023 62.62 63.01 62.21 62.21 1,538,076 -0.42(-0.68%)
Jan 06, 2023 61.87 62.79 61.81 62.64 2,298,920 +1.37(+2.24%)
Jan 05, 2023 61.85 61.89 61.18 61.27 2,166,881 -0.83(-1.34%)
Jan 04, 2023 61.83 62.39 61.73 62.10 1,793,119 +0.46(+0.75%)
Jan 03, 2023 61.76 61.83 61.05 61.63 2,363,473 -0.03(-0.05%)
Dec 30, 2022 61.99 62.06 61.17 61.66 2,141,658 -0.48(-0.78%)
Dec 29, 2022 61.93 62.34 61.83 62.14 1,610,887 +0.48(+0.78%)
Dec 28, 2022 62.42 62.62 61.64 61.66 2,113,005 -0.64(-1.02%)
Dec 27, 2022 62.12 62.41 61.87 62.30 1,242,520 +0.26(+0.42%)
Dec 23, 2022 61.57 62.04 61.45 62.04 1,241,876 +0.41(+0.67%)
Dec 22, 2022 61.66 61.78 60.80 61.62 1,488,932 -0.29(-0.47%)
Dec 21, 2022 61.43 61.96 61.38 61.91 3,262,192 +0.82(+1.34%)
Dec 20, 2022 61.03 61.30 60.79 61.09 2,011,048 +0.01(+0.02%)
Dec 19, 2022 61.23 61.65 60.77 61.08 2,317,555 -0.19(-0.31%)
Dec 16, 2022 61.44 61.53 60.85 61.27 1,855,426 -0.65(-1.06%)
Dec 15, 2022 62.38 62.52 61.60 61.92 2,077,716 -0.90(-1.43%)
Dec 14, 2022 63.04 63.60 62.45 62.82 3,079,947 -0.13(-0.21%)
Dec 13, 2022 63.86 63.88 62.56 62.96 3,060,693 +0.02(+0.03%)
Dec 12, 2022 62.31 62.95 62.03 62.94 1,712,619 +0.84(+1.35%)
Dec 09, 2022 62.42 62.66 62.08 62.10 1,049,145 -0.45(-0.72%)
Dec 08, 2022 62.23 62.63 62.16 62.55 1,226,238 +0.39(+0.62%)
Dec 07, 2022 62.14 62.56 61.97 62.17 1,429,634 +0.02(+0.03%)
Dec 06, 2022 62.22 62.44 61.82 62.15 1,680,020 -0.13(-0.20%)
Dec 05, 2022 62.47 62.53 62.15 62.27 1,436,771 -0.68(-1.09%)
Dec 02, 2022 62.34 63.06 62.33 62.96 1,279,492 +0.13(+0.20%)
Dec 01, 2022 63.06 63.38 62.61 62.83 1,524,379 +0.10(+0.15%)
Nov 30, 2022 61.46 62.77 61.18 62.73 2,606,712 +1.19(+1.94%)
Nov 29, 2022 61.45 61.58 61.20 61.54 1,107,202 -0.05(-0.08%)
Nov 28, 2022 61.89 62.13 61.49 61.59 1,196,457 -0.61(-0.98%)
Nov 25, 2022 61.99 62.20 61.99 62.19 1,166,495 +0.33(+0.53%)
Nov 23, 2022 61.57 61.88 61.48 61.87 1,424,770 +0.27(+0.44%)
Nov 22, 2022 61.45 61.69 61.29 61.60 1,833,538 +0.38(+0.61%)
Nov 21, 2022 60.64 61.27 60.64 61.22 1,565,799 +0.53(+0.87%)
Nov 18, 2022 60.31 60.78 60.30 60.70 2,997,053 +0.82(+1.36%)
Nov 17, 2022 59.59 59.90 59.48 59.88 1,963,845 -0.26(-0.43%)
Nov 16, 2022 59.88 60.43 59.88 60.14 1,926,563 +0.30(+0.50%)
Nov 15, 2022 59.96 60.20 59.24 59.84 2,326,873 +0.31(+0.52%)
Nov 14, 2022 59.88 60.38 59.50 59.53 2,949,878 -0.37(-0.61%)
Nov 11, 2022 60.64 60.65 59.45 59.90 1,905,230 -0.67(-1.11%)
Nov 10, 2022 60.23 60.67 59.64 60.57 3,029,143 +1.75(+2.97%)
Nov 09, 2022 59.20 59.58 58.74 58.82 1,438,813 -0.56(-0.94%)
Nov 08, 2022 59.11 59.72 58.89 59.38 1,919,427 +0.36(+0.60%)
Nov 07, 2022 59.11 59.21 58.59 59.02 1,843,987 +0.01(+0.02%)
Nov 04, 2022 58.84 59.27 58.19 59.01 2,054,381 +0.54(+0.92%)
Nov 03, 2022 58.18 58.85 57.88 58.48 2,955,434 -0.11(-0.18%)
Nov 02, 2022 59.27 58.56 58.58 3,018,539 -0.78(-1.31%)
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.