Skip to main content

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

72.54 -0.09 (-0.12%)
Official Closing Price Updated: 6:30 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 72.78 72.81 72.49 72.54 1,640,426 -0.09(-0.12%)
Nov 06, 2024 72.96 73.12 72.15 72.63 4,419,402 +1.20(+1.68%)
Nov 05, 2024 70.80 71.43 70.62 71.43 1,277,154 +0.64(+0.90%)
Nov 04, 2024 70.96 71.10 70.49 70.79 849,323 -0.06(-0.08%)
Nov 01, 2024 71.26 71.47 70.83 70.85 1,666,437 -0.13(-0.18%)
Oct 31, 2024 71.31 71.67 70.98 70.98 1,387,795 -0.45(-0.63%)
Oct 30, 2024 71.32 71.61 71.30 71.43 1,078,058 +0.13(+0.18%)
Oct 29, 2024 71.46 71.69 71.29 71.30 1,149,495 -0.37(-0.52%)
Oct 28, 2024 71.71 71.88 71.59 71.67 1,451,940 +0.29(+0.41%)
Oct 25, 2024 72.28 72.31 71.34 71.38 1,775,912 -0.80(-1.11%)
Oct 24, 2024 72.32 72.44 72.12 72.18 708,163 -0.18(-0.25%)
Oct 23, 2024 72.15 72.49 72.15 72.36 1,057,113 -0.09(-0.12%)
Oct 22, 2024 72.26 72.52 71.98 72.45 893,334 -0.06(-0.08%)
Oct 21, 2024 72.91 73.03 72.34 72.51 1,597,520 -0.52(-0.71%)
Oct 18, 2024 72.82 73.10 72.63 73.03 1,102,155 +0.16(+0.22%)
Oct 17, 2024 73.00 73.11 72.69 72.87 804,048 -0.06(-0.08%)
Oct 16, 2024 72.47 73.02 72.39 72.93 831,818 +0.38(+0.52%)
Oct 15, 2024 72.50 73.22 72.48 72.55 1,828,308 +0.20(+0.28%)
Oct 14, 2024 71.87 72.42 71.72 72.35 1,406,047 +0.57(+0.79%)
Oct 11, 2024 71.37 71.79 71.37 71.78 2,601,199 +0.63(+0.88%)
Oct 10, 2024 71.48 71.54 70.98 71.15 1,430,358 -0.25(-0.35%)
Oct 09, 2024 71.02 71.56 70.89 71.40 1,183,561 +0.40(+0.56%)
Oct 08, 2024 70.82 71.07 70.62 71.00 1,761,475 +0.41(+0.58%)
Oct 07, 2024 71.24 71.24 70.48 70.59 2,002,499 -0.84(-1.17%)
Oct 04, 2024 71.22 71.49 70.98 71.43 1,732,117 +0.32(+0.45%)
Oct 03, 2024 71.39 71.51 70.97 71.11 2,128,077 -0.45(-0.63%)
Oct 02, 2024 71.48 71.65 71.17 71.56 1,021,755 -0.12(-0.17%)
Oct 01, 2024 71.63 71.80 71.29 71.68 1,877,148 +0.05(+0.07%)
Sep 30, 2024 71.49 71.68 71.11 71.63 1,221,119 +0.20(+0.28%)
Sep 27, 2024 71.35 71.79 71.29 71.43 1,597,947 +0.25(+0.35%)
Sep 26, 2024 70.97 71.46 70.97 71.18 1,189,171 +0.19(+0.27%)
Sep 25, 2024 71.38 71.46 70.93 70.99 1,337,599 -0.17(-0.24%)
Sep 24, 2024 71.25 71.47 71.03 71.16 1,249,922 -0.25(-0.35%)
Sep 23, 2024 71.12 71.47 71.02 71.41 1,140,157 +0.45(+0.63%)
Sep 20, 2024 70.84 71.02 70.63 70.96 2,334,286 +0.00(+0.00%)
Sep 19, 2024 71.24 71.27 70.74 70.96 1,627,748 +0.20(+0.28%)
Sep 18, 2024 71.26 71.52 70.69 70.76 2,389,571 -0.51(-0.71%)
Sep 17, 2024 71.48 71.71 71.16 71.27 1,568,096 -0.28(-0.39%)
Sep 16, 2024 71.35 71.72 71.28 71.55 1,272,084 +0.53(+0.74%)
Sep 13, 2024 70.71 71.12 70.61 71.02 1,146,756 +0.41(+0.58%)
Sep 12, 2024 70.29 70.63 69.94 70.61 1,679,608 +0.37(+0.53%)
Sep 11, 2024 70.53 70.53 69.23 70.25 3,325,352 -0.43(-0.61%)
Sep 10, 2024 70.77 70.93 70.44 70.67 2,373,658 -0.06(-0.08%)
Sep 09, 2024 70.22 70.91 70.18 70.73 2,249,188 +0.77(+1.10%)
Sep 06, 2024 70.53 70.87 69.91 69.97 4,500,810 -0.61(-0.86%)
Sep 05, 2024 71.25 71.27 70.22 70.57 3,009,603 -0.50(-0.70%)
Sep 04, 2024 71.07 71.44 70.72 71.07 3,579,404 +0.14(+0.20%)
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.