Skip to main content

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

66.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 66.36 66.93 66.32 66.93 1,253,955 +0.71(+1.07%)
Jul 15, 2024 66.32 66.51 66.14 66.22 1,454,559 -0.13(-0.20%)
Jul 12, 2024 66.10 66.64 66.08 66.35 949,767 +0.48(+0.73%)
Jul 11, 2024 65.29 66.03 65.29 65.87 1,415,121 +0.56(+0.86%)
Jul 10, 2024 64.84 65.32 64.81 65.31 799,681 +0.52(+0.80%)
Jul 09, 2024 64.88 65.05 64.67 64.79 826,003 -0.10(-0.15%)
Jul 08, 2024 65.04 65.19 64.81 64.89 1,144,085 -0.14(-0.22%)
Jul 05, 2024 64.74 65.05 64.48 65.03 974,348 +0.29(+0.45%)
Jul 03, 2024 64.83 64.99 64.68 64.74 678,860 -0.12(-0.19%)
Jul 02, 2024 64.57 64.86 64.51 64.86 926,550 +0.29(+0.45%)
Jul 01, 2024 65.18 65.38 64.48 64.57 1,308,980 -0.38(-0.59%)
Jun 28, 2024 65.30 65.41 64.81 64.95 2,028,716 -0.25(-0.38%)
Jun 27, 2024 65.29 65.32 64.97 65.20 1,109,031 -0.03(-0.05%)
Jun 26, 2024 65.28 65.34 65.04 65.23 938,458 -0.39(-0.59%)
Jun 25, 2024 66.15 66.16 65.44 65.62 2,379,544 -0.56(-0.85%)
Jun 24, 2024 65.77 66.46 65.70 66.18 1,035,514 +0.51(+0.78%)
Jun 21, 2024 65.84 65.84 65.51 65.67 759,430 -0.01(-0.02%)
Jun 20, 2024 65.39 65.76 65.32 65.68 1,008,468 +0.22(+0.34%)
Jun 18, 2024 65.18 65.46 65.08 65.46 1,345,796 +0.21(+0.32%)
Jun 17, 2024 64.68 65.34 64.46 65.25 903,304 +0.47(+0.72%)
Jun 14, 2024 64.63 64.80 64.34 64.78 1,130,458 -0.11(-0.17%)
Jun 13, 2024 64.84 64.95 64.48 64.89 1,336,994 +0.00(+0.00%)
Jun 12, 2024 65.37 65.38 64.80 64.89 1,795,736 -0.14(-0.21%)
Jun 11, 2024 64.91 65.06 64.60 65.03 1,845,042 -0.09(-0.14%)
Jun 10, 2024 65.09 65.19 64.77 65.12 924,278 -0.08(-0.12%)
Jun 07, 2024 65.13 65.59 65.08 65.20 609,949 -0.04(-0.06%)
Jun 06, 2024 65.23 65.50 65.11 65.24 927,556 -0.04(-0.06%)
Jun 05, 2024 65.31 65.33 64.83 65.28 1,029,765 +0.00(+0.00%)
Jun 04, 2024 64.81 65.40 64.78 65.28 2,991,636 +0.32(+0.49%)
Jun 03, 2024 65.03 65.23 64.60 64.96 2,345,725 -0.17(-0.26%)
May 31, 2024 64.08 65.15 64.02 65.13 1,117,667 +1.13(+1.76%)
May 30, 2024 63.75 64.05 63.65 64.00 1,477,511 +0.39(+0.61%)
May 29, 2024 63.76 63.86 63.55 63.61 1,688,697 -0.47(-0.73%)
May 28, 2024 64.71 64.78 63.97 64.08 3,798,657 -0.76(-1.17%)
May 24, 2024 64.94 65.03 64.76 64.84 675,908 +0.16(+0.25%)
May 23, 2024 65.48 65.48 64.66 64.68 1,317,353 -0.90(-1.37%)
May 22, 2024 65.55 65.80 65.46 65.58 924,063 -0.03(-0.05%)
May 21, 2024 65.57 65.71 65.41 65.61 1,020,311 +0.01(+0.02%)
May 20, 2024 65.82 65.89 65.54 65.60 820,444 -0.31(-0.47%)
May 17, 2024 65.71 65.91 65.57 65.91 1,502,474 +0.15(+0.23%)
May 16, 2024 65.60 65.90 65.53 65.76 1,859,273 +0.31(+0.47%)
May 15, 2024 65.32 65.54 65.31 65.45 1,184,686 +0.29(+0.44%)
May 14, 2024 65.33 65.36 64.88 65.16 1,505,154 -0.02(-0.03%)
May 13, 2024 65.37 65.56 65.14 65.18 715,089 -0.07(-0.11%)
May 10, 2024 65.07 65.30 65.05 65.25 1,185,076 +0.24(+0.37%)
May 09, 2024 64.61 65.01 64.56 65.01 1,211,415 +0.41(+0.63%)
May 08, 2024 64.58 64.66 64.49 64.60 1,849,462 +0.01(+0.02%)
May 07, 2024 64.33 64.63 64.30 64.59 1,432,794 +0.50(+0.78%)
May 06, 2024 64.05 64.11 63.82 64.10 1,496,754 +0.27(+0.42%)
May 03, 2024 63.81 63.91 63.40 63.83 2,238,143 +0.26(+0.41%)
May 02, 2024 63.70 63.73 63.33 63.57 2,160,664 +0.05(+0.08%)
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.