Invesco S&P 500 Low Volatility ETF (SPLV)

74.16
-0.33 (-0.44%)
NYSE · Last Trade: May 2nd, 10:04 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco S&P 500 Low Volatility ETF (SPLV)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202674.7575.0774.1574.161,829,11874.16
4/30/202673.8174.6173.7974.492,703,42174.49
4/29/202674.0374.3273.6873.871,574,73073.87
4/28/202674.1674.4973.7174.101,671,91774.10
4/27/202673.6874.2073.5973.601,789,23773.60
4/24/202674.0874.1873.6373.761,648,06873.76
4/23/202673.4674.2773.4574.252,164,57574.25
4/22/202673.6073.8572.9173.152,572,87373.15
4/21/202674.3874.4173.4273.491,933,57073.49
4/20/202674.4574.9074.2074.311,588,25874.31
4/17/202674.2974.8174.0374.682,342,38674.54
4/16/202673.9374.4473.9174.261,862,23874.12
4/15/202674.1174.2373.7573.96916,89873.82
4/14/202673.9974.3773.6474.262,630,95674.12
4/13/202674.0774.1973.6174.162,707,84674.02
4/10/202674.7974.8074.0674.192,706,43574.05
4/09/202674.3175.2274.2474.842,907,36374.70
4/08/202673.8974.6173.6874.612,844,87874.47
4/07/202673.8174.2073.6673.761,358,11173.62
4/06/202673.7374.1173.5373.941,529,91673.80
4/02/202673.2573.9873.0973.912,311,30273.77
4/01/202673.0373.4972.9273.334,898,65873.20
3/31/202673.2673.3472.4073.144,169,46173.01
3/30/202672.7273.3072.5172.783,205,89272.65
3/27/202672.6772.8972.0472.173,391,09672.04
3/26/202672.4373.1372.4272.632,283,57972.50
3/25/202672.7972.9872.1172.542,909,92972.41
3/24/202672.1872.9771.9972.452,840,10672.32
3/23/202672.9973.0772.4472.474,356,73572.34
3/20/202673.3673.5572.0872.343,848,59972.07
3/19/202673.6674.0173.1173.375,439,55073.10
3/18/202674.7474.8273.7473.763,463,76273.49
3/17/202675.5375.6575.0375.072,080,34974.79
3/16/202675.2475.4475.0075.192,855,41074.91
3/13/202675.0875.3774.6974.803,493,05174.52
3/12/202674.3775.2474.2874.563,641,19674.28
3/11/202675.1175.1174.4174.664,024,32474.38
3/10/202675.6375.8975.0375.214,004,99374.93
3/09/202675.6876.0774.9175.865,230,42775.58
3/06/202675.8176.1675.2276.073,605,71275.79
3/05/202676.5476.6175.9176.194,414,00975.91
3/04/202676.8577.1776.3877.063,118,79676.78
3/03/202676.7877.3075.9176.998,802,34676.71
3/02/202677.2277.7377.0577.454,145,58077.16
2/27/202676.7077.4776.7077.404,708,27577.11
2/26/202676.3476.8776.3476.784,628,42376.50
2/25/202676.2176.3475.5676.192,979,62575.91
2/24/202675.9576.3475.8176.322,786,67676.04
2/23/202675.8376.4475.7276.073,075,00475.79
2/20/202675.8275.9675.5475.942,700,62675.52
2/19/202675.6476.0475.4175.702,775,71475.29
2/18/202675.7375.7675.3675.583,429,38775.17
2/17/202676.1176.5875.5575.753,153,11075.34
2/13/202675.1876.0975.1475.854,960,10275.44
2/12/202675.4875.9775.1875.194,800,85874.78
2/11/202675.0775.5474.7875.393,092,58174.98
2/10/202674.5775.3574.4475.133,419,72474.72
2/09/202674.7274.9374.3274.502,731,00274.09
2/06/202674.9075.2574.4374.863,142,45974.45
2/05/202674.7575.1074.4974.683,681,80974.27
2/04/202674.1774.9874.1374.555,983,42074.14
2/03/202673.3374.2073.3374.006,006,43373.60