Skip to main content

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

65.78 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 65.50 65.87 65.43 65.79 1,006,782 +0.22(+0.34%)
Jun 18, 2024 65.29 65.57 65.19 65.57 1,343,546 +0.21(+0.32%)
Jun 17, 2024 64.79 65.45 64.57 65.36 901,794 +0.47(+0.72%)
Jun 14, 2024 64.74 64.91 64.45 64.89 1,128,568 -0.11(-0.17%)
Jun 13, 2024 64.95 65.06 64.59 65.00 1,334,759 +0.00(+0.00%)
Jun 12, 2024 65.48 65.49 64.91 65.00 1,792,733 -0.14(-0.21%)
Jun 11, 2024 65.02 65.17 64.71 65.14 1,841,957 -0.09(-0.14%)
Jun 10, 2024 65.20 65.30 64.88 65.23 922,733 -0.08(-0.12%)
Jun 07, 2024 65.24 65.70 65.19 65.31 608,929 -0.04(-0.06%)
Jun 06, 2024 65.34 65.61 65.22 65.35 926,005 -0.04(-0.06%)
Jun 05, 2024 65.42 65.44 64.94 65.39 1,028,043 +0.00(+0.00%)
Jun 04, 2024 64.92 65.50 64.89 65.39 2,986,634 +0.32(+0.49%)
Jun 03, 2024 65.14 65.34 64.70 65.07 2,341,803 -0.17(-0.26%)
May 31, 2024 64.19 65.25 64.13 65.24 1,115,798 +1.13(+1.76%)
May 30, 2024 63.86 64.16 63.76 64.11 1,475,041 +0.39(+0.61%)
May 29, 2024 63.87 63.97 63.66 63.72 1,685,873 -0.47(-0.73%)
May 28, 2024 64.82 64.89 64.08 64.19 3,792,305 -0.76(-1.17%)
May 24, 2024 65.05 65.14 64.87 64.95 674,778 +0.16(+0.25%)
May 23, 2024 65.59 65.59 64.77 64.79 1,315,150 -0.90(-1.37%)
May 22, 2024 65.66 65.91 65.57 65.69 922,518 -0.03(-0.05%)
May 21, 2024 65.68 65.82 65.52 65.72 1,018,605 +0.01(+0.02%)
May 20, 2024 65.93 66.00 65.65 65.71 819,072 -0.31(-0.47%)
May 17, 2024 65.82 66.02 65.68 66.02 1,499,968 +0.15(+0.23%)
May 16, 2024 65.71 66.01 65.64 65.87 1,856,172 +0.31(+0.47%)
May 15, 2024 65.43 65.65 65.42 65.56 1,182,710 +0.29(+0.44%)
May 14, 2024 65.44 65.47 64.99 65.27 1,502,643 -0.02(-0.03%)
May 13, 2024 65.48 65.67 65.25 65.29 713,896 -0.07(-0.11%)
May 10, 2024 65.18 65.41 65.16 65.36 1,183,100 +0.24(+0.37%)
May 09, 2024 64.72 65.12 64.67 65.12 1,209,394 +0.41(+0.63%)
May 08, 2024 64.69 64.77 64.60 64.71 1,846,377 +0.01(+0.02%)
May 07, 2024 64.44 64.74 64.41 64.70 1,430,404 +0.50(+0.78%)
May 06, 2024 64.15 64.21 63.92 64.20 1,494,257 +0.27(+0.42%)
May 03, 2024 63.91 64.02 63.50 63.93 2,234,410 +0.26(+0.41%)
May 02, 2024 63.80 63.83 63.44 63.67 2,157,060 +0.05(+0.08%)
May 01, 2024 63.50 64.12 63.27 63.62 3,466,844 +0.03(+0.05%)
Apr 30, 2024 63.86 63.96 63.59 63.59 2,249,595 -0.50(-0.78%)
Apr 29, 2024 63.88 64.14 63.87 64.09 1,722,627 +0.30(+0.47%)
Apr 26, 2024 63.92 64.11 63.78 63.79 1,831,411 -0.41(-0.64%)
Apr 25, 2024 64.22 64.44 63.77 64.20 1,513,151 -0.14(-0.22%)
Apr 24, 2024 63.84 64.39 63.68 64.34 1,156,395 +0.20(+0.31%)
Apr 23, 2024 64.04 64.24 64.00 64.14 2,243,336 +0.19(+0.30%)
Apr 22, 2024 63.64 64.20 63.47 63.95 1,221,438 +0.45(+0.71%)
Apr 19, 2024 62.93 63.50 62.93 63.50 2,466,296 +0.68(+1.08%)
Apr 18, 2024 62.82 62.93 62.56 62.83 1,451,175 +0.21(+0.33%)
Apr 17, 2024 62.66 62.78 62.31 62.62 2,339,197 +0.22(+0.35%)
Apr 16, 2024 62.68 62.73 62.34 62.40 3,070,371 -0.14(-0.22%)
Apr 15, 2024 63.35 63.45 62.43 62.54 2,135,772 -0.31(-0.49%)
Apr 12, 2024 63.20 63.36 62.70 62.84 2,556,300 -0.50(-0.79%)
Apr 11, 2024 64.01 64.01 63.34 63.34 2,859,550 -0.52(-0.81%)
Apr 10, 2024 64.03 64.17 63.68 63.86 2,526,778 -0.78(-1.20%)
Apr 09, 2024 64.64 64.70 64.16 64.64 2,115,322 +0.18(+0.28%)
Apr 08, 2024 64.39 64.62 64.39 64.46 1,908,560 -0.03(-0.05%)
Apr 05, 2024 64.26 64.59 64.13 64.49 1,948,489 +0.25(+0.39%)
Apr 04, 2024 65.19 65.24 64.14 64.24 2,400,513 -0.52(-0.80%)
Apr 03, 2024 65.08 65.11 64.68 64.76 1,722,074 -0.33(-0.51%)
Apr 02, 2024 65.20 65.31 65.01 65.09 1,569,462 -0.17(-0.26%)
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.