Indicators

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

64.04 +0.26 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	61.25	62.08		62.04	7,361,562	+0.46(+0.74%)
Jan 28, 2022	60.39	61.57	59.92	61.58	9,613,796	+1.09(+1.80%)
Jan 27, 2022	60.85	61.44	60.21	60.49	8,850,250	+0.07(+0.11%)
Jan 26, 2022	61.25	61.62	60.15	60.42	17,963,542	-0.71(-1.16%)
Jan 25, 2022	61.09	61.53	60.38	61.13	12,123,339	-0.54(-0.88%)
Jan 24, 2022	61.43	61.77	60.21	61.68	24,578,486	-0.03(-0.05%)
Jan 21, 2022	62.13	62.53	61.66	61.71	12,894,312	-0.17(-0.28%)
Jan 20, 2022	62.46	62.90	61.82	61.88	7,402,924	-0.48(-0.78%)
Jan 19, 2022	62.65	62.95	62.31	62.36	7,739,482	-0.12(-0.20%)
Jan 18, 2022	62.74	62.74	61.98	62.49	7,739,645	-0.61(-0.96%)
Jan 14, 2022				63.09	0	-0.35(-0.55%)
Jan 13, 2022	63.68	63.79	63.31	63.44	6,663,699	-0.19(-0.30%)
Jan 12, 2022	63.58	63.70	63.39	63.63	5,105,989	+0.07(+0.10%)
Jan 11, 2022	63.68	63.71	63.00	63.57	7,477,685	+0.03(+0.04%)
Jan 10, 2022	63.87	63.89	63.28	63.54	8,256,261	-0.45(-0.70%)
Jan 07, 2022	63.95	64.22	63.77	63.98	5,714,659	-0.02(-0.03%)
Jan 06, 2022	64.13	64.37	63.95	64.00	6,609,906	-0.09(-0.15%)
Jan 05, 2022	64.49	64.80	64.09	64.10	8,342,849	-0.36(-0.56%)
Jan 04, 2022	64.45	64.85	64.34	64.46	4,314,337	+0.05(+0.07%)

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.