Skip to main content

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

62.83 +0.22 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 62.89 62.94 62.55 62.61 3,059,901 -0.14(-0.22%)
Apr 15, 2024 63.57 63.67 62.65 62.75 2,128,489 -0.31(-0.49%)
Apr 12, 2024 63.42 63.58 62.91 63.06 2,547,583 -0.50(-0.79%)
Apr 11, 2024 64.23 64.23 63.56 63.56 2,849,799 -0.52(-0.81%)
Apr 10, 2024 64.25 64.39 63.90 64.08 2,518,162 -0.78(-1.20%)
Apr 09, 2024 64.86 64.92 64.38 64.86 2,108,109 +0.18(+0.28%)
Apr 08, 2024 64.61 64.84 64.61 64.68 1,902,052 -0.03(-0.05%)
Apr 05, 2024 64.48 64.81 64.35 64.71 1,941,845 +0.25(+0.39%)
Apr 04, 2024 65.41 65.46 64.36 64.46 2,392,328 -0.52(-0.80%)
Apr 03, 2024 65.30 65.33 64.90 64.98 1,716,202 -0.33(-0.51%)
Apr 02, 2024 65.42 65.53 65.23 65.31 1,564,111 -0.17(-0.26%)
Apr 01, 2024 65.85 65.86 65.41 65.48 2,931,534 -0.39(-0.59%)
Mar 28, 2024 65.71 65.98 65.95 65.87 2,261,509 +0.22(+0.34%)
Mar 27, 2024 65.00 65.67 64.99 65.65 2,720,192 +0.92(+1.42%)
Mar 26, 2024 64.81 64.94 64.70 64.73 1,624,375 -0.01(-0.02%)
Mar 25, 2024 65.10 65.10 64.72 64.74 958,274 -0.24(-0.37%)
Mar 22, 2024 65.31 65.33 64.97 64.98 962,817 -0.22(-0.34%)
Mar 21, 2024 65.15 65.38 65.01 65.20 1,442,776 +0.06(+0.09%)
Mar 20, 2024 65.02 65.17 64.88 65.14 2,072,382 +0.10(+0.15%)
Mar 19, 2024 64.74 65.06 64.67 65.04 2,371,073 +0.42(+0.65%)
Mar 18, 2024 64.54 64.87 64.44 64.62 3,006,274 +0.20(+0.32%)
Mar 15, 2024 64.16 64.53 64.08 64.42 1,672,992 -0.07(-0.11%)
Mar 14, 2024 64.85 64.92 64.17 64.49 9,912,269 -0.38(-0.58%)
Mar 13, 2024 64.99 65.08 64.68 64.87 1,959,223 -0.03(-0.05%)
Mar 12, 2024 64.81 65.07 64.68 64.90 1,846,442 +0.06(+0.09%)
Mar 11, 2024 64.48 64.84 64.37 64.84 1,325,326 +0.35(+0.54%)
Mar 08, 2024 64.43 64.69 64.29 64.49 3,216,725 +0.02(+0.03%)
Mar 07, 2024 64.56 64.65 64.36 64.47 1,660,005 +0.20(+0.31%)
Mar 06, 2024 64.02 64.45 64.02 64.27 2,344,402 +0.40(+0.63%)
Mar 05, 2024 64.04 64.29 63.67 63.87 1,724,763 -0.18(-0.28%)
Mar 04, 2024 63.64 64.07 63.64 64.05 1,974,950 +0.16(+0.25%)
Mar 01, 2024 63.80 63.90 63.50 63.89 1,621,617 -0.01(-0.02%)
Feb 29, 2024 64.19 64.22 63.79 63.90 2,503,677 -0.21(-0.33%)
Feb 28, 2024 63.98 64.17 63.90 64.11 2,785,879 +0.15(+0.23%)
Feb 27, 2024 63.88 63.97 63.72 63.96 1,680,598 +0.10(+0.16%)
Feb 26, 2024 64.30 64.32 63.86 63.86 1,430,695 -0.48(-0.74%)
Feb 23, 2024 64.17 64.52 64.10 64.34 1,827,418 +0.28(+0.44%)
Feb 22, 2024 63.66 64.17 63.48 64.06 2,290,121 +0.37(+0.58%)
Feb 21, 2024 63.44 63.69 63.28 63.69 1,869,762 +0.41(+0.65%)
Feb 20, 2024 63.08 63.63 63.08 63.28 1,984,506 +0.16(+0.26%)
Feb 16, 2024 63.06 63.40 62.86 63.12 1,667,122 -0.10(-0.16%)
Feb 15, 2024 62.72 63.24 62.72 63.22 2,463,175 +0.64(+1.02%)
Feb 14, 2024 62.57 62.64 62.25 62.58 2,848,186 +0.10(+0.16%)
Feb 13, 2024 62.84 63.07 62.14 62.48 3,980,072 -0.54(-0.85%)
Feb 12, 2024 62.70 63.03 62.51 63.02 2,242,468 +0.29(+0.46%)
Feb 09, 2024 62.74 62.77 62.52 62.73 1,481,364 -0.02(-0.03%)
Feb 08, 2024 62.86 62.88 62.55 62.75 1,894,013 -0.17(-0.27%)
Feb 07, 2024 63.08 63.13 62.87 62.92 1,337,628 +0.07(+0.11%)
Feb 06, 2024 62.71 62.96 62.58 62.85 1,497,947 +0.22(+0.35%)
Feb 05, 2024 62.96 62.96 62.60 62.63 3,418,906 -0.60(-0.95%)
Feb 02, 2024 63.52 63.57 62.94 63.23 2,902,049 -0.43(-0.67%)
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.