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

61.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 61.52 61.58 61.24 61.48 1,527,209 +0.01(+0.02%)
Jun 14, 2021 61.45 61.48 61.10 61.47 1,477,678 -0.01(-0.02%)
Jun 11, 2021 61.45 61.48 61.19 61.48 1,729,432 +0.10(+0.16%)
Jun 10, 2021 61.04 61.41 61.04 61.38 1,981,549 +0.41(+0.67%)
Jun 09, 2021 60.97 61.12 60.86 60.97 1,980,823 +0.05(+0.08%)
Jun 08, 2021 61.21 61.28 60.75 60.92 1,417,932 -0.26(-0.42%)
Jun 07, 2021 61.43 61.48 61.08 61.18 1,649,652 -0.26(-0.42%)
Jun 04, 2021 61.36 61.49 61.24 61.44 1,549,998 +0.30(+0.49%)
Jun 03, 2021 60.78 61.21 60.71 61.14 2,552,586 +0.18(+0.30%)
Jun 02, 2021 60.75 61.06 60.65 60.96 2,063,666 +0.31(+0.51%)
Jun 01, 2021 61.25 61.27 60.59 60.65 2,787,779 -0.39(-0.64%)
May 28, 2021 61.03 61.20 61.00 61.04 2,997,209 +0.19(+0.31%)
May 27, 2021 61.08 61.17 60.81 60.85 2,769,220 -0.12(-0.20%)
May 26, 2021 61.10 61.10 60.88 60.97 4,868,629 -0.10(-0.16%)
May 25, 2021 61.28 61.28 60.88 61.07 3,876,615 -0.15(-0.25%)
May 24, 2021 61.38 61.52 61.20 61.22 2,339,432 -0.07(-0.11%)
May 21, 2021 61.43 61.73 61.19 61.29 2,506,368 -0.04(-0.07%)
May 20, 2021 60.71 61.46 60.66 61.33 2,296,087 +0.69(+1.14%)
May 19, 2021 60.49 60.66 60.04 60.64 4,972,343 -0.25(-0.41%)
May 18, 2021 61.17 61.24 60.85 60.89 3,365,484 -0.28(-0.46%)
May 17, 2021 61.34 61.53 61.10 61.17 4,502,515 -0.22(-0.36%)
May 14, 2021 61.33 61.59 61.27 61.39 3,234,547 +0.33(+0.54%)
May 13, 2021 60.31 61.33 60.30 61.06 5,143,989 +0.82(+1.36%)
May 12, 2021 61.04 61.12 60.23 60.24 4,732,825 -1.00(-1.63%)
May 11, 2021 61.75 61.76 61.08 61.24 7,264,792 -0.71(-1.15%)
May 10, 2021 61.85 62.40 61.81 61.95 3,116,948 +0.28(+0.45%)
May 07, 2021 61.45 61.80 61.38 61.67 2,760,460 +0.20(+0.33%)
May 06, 2021 61.02 61.47 61.02 61.47 4,759,025 +0.46(+0.75%)
May 05, 2021 61.05 61.11 60.67 61.01 3,055,171 +0.08(+0.13%)
May 04, 2021 60.76 61.04 60.66 60.93 3,388,681 -0.04(-0.07%)
May 03, 2021 60.62 61.14 60.60 60.97 2,731,697 +0.53(+0.88%)
Apr 30, 2021 60.37 60.47 60.24 60.44 2,046,800 -0.04(-0.07%)
Apr 29, 2021 60.15 60.54 60.13 60.48 3,114,983 +0.45(+0.75%)
Apr 28, 2021 60.19 60.28 59.96 60.03 2,627,646 -0.13(-0.22%)
Apr 27, 2021 60.21 60.30 60.04 60.16 2,472,464 -0.02(-0.03%)
Apr 26, 2021 60.53 60.54 60.16 60.18 2,367,229 -0.34(-0.56%)
Apr 23, 2021 60.41 60.69 60.19 60.52 2,644,200 +0.11(+0.18%)
Apr 22, 2021 60.63 60.73 60.27 60.41 3,165,392 -0.22(-0.36%)
Apr 21, 2021 60.39 60.71 60.39 60.63 2,663,718 +0.25(+0.41%)
Apr 20, 2021 60.01 60.47 60.01 60.38 2,343,225 +0.23(+0.38%)
Apr 19, 2021 60.24 60.29 60.01 60.15 2,960,917 -0.22(-0.36%)
Apr 16, 2021 60.21 60.51 60.14 60.37 2,850,000 +0.33(+0.55%)
Apr 15, 2021 59.54 60.09 59.54 60.04 2,025,171 +0.69(+1.16%)
Apr 14, 2021 59.54 59.54 59.25 59.35 2,413,986 -0.19(-0.32%)
Apr 13, 2021 59.34 59.63 59.27 59.54 1,614,743 +0.10(+0.17%)
Apr 12, 2021 59.19 59.45 59.14 59.44 1,421,396 +0.25(+0.42%)
Apr 09, 2021 59.00 59.20 58.84 59.19 1,511,000 +0.23(+0.39%)
Apr 08, 2021 58.93 59.04 58.91 58.96 2,466,907 +0.15(+0.26%)
Apr 07, 2021 59.05 59.15 58.74 58.81 2,634,180 -0.26(-0.44%)
Apr 06, 2021 58.99 59.22 58.82 59.07 2,580,542 +0.04(+0.07%)
Apr 05, 2021 58.53 59.18 58.53 59.03 3,493,706 +0.68(+1.17%)
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.