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

56.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 56.22 56.49 56.11 56.34 1,563,100 -0.02(-0.04%)
Jan 21, 2021 56.48 56.57 56.35 56.36 1,737,652 -0.21(-0.37%)
Jan 20, 2021 56.32 56.65 56.20 56.57 2,904,939 +0.31(+0.55%)
Jan 19, 2021 56.26 56.39 56.09 56.26 2,275,648 +0.11(+0.20%)
Jan 15, 2021 55.81 56.28 55.70 56.15 2,530,600 +0.15(+0.27%)
Jan 14, 2021 56.26 56.29 55.94 56.00 2,355,134 -0.23(-0.41%)
Jan 13, 2021 56.09 56.37 56.00 56.23 3,220,605 +0.11(+0.20%)
Jan 12, 2021 56.36 56.42 55.88 56.12 2,659,657 -0.27(-0.48%)
Jan 11, 2021 56.45 56.71 56.32 56.39 2,115,166 -0.26(-0.46%)
Jan 08, 2021 56.45 56.68 56.15 56.65 2,888,700 +0.22(+0.39%)
Jan 07, 2021 56.27 56.65 56.10 56.43 2,435,843 +0.21(+0.37%)
Jan 06, 2021 55.50 56.42 55.46 56.22 8,988,563 +0.47(+0.84%)
Jan 05, 2021 55.49 55.88 55.22 55.75 2,723,700 +0.17(+0.31%)
Jan 04, 2021 56.30 56.34 55.08 55.58 5,100,235 -0.65(-1.16%)
Dec 31, 2020 56.23 56.23 56.23 1,297,850 +0.51(+0.92%)
Dec 30, 2020 55.84 55.98 55.65 55.72 1,297,850 -0.09(-0.16%)
Dec 29, 2020 56.00 56.14 55.64 55.81 1,967,183 -0.05(-0.09%)
Dec 28, 2020 55.94 56.03 55.71 55.86 1,891,731 +0.14(+0.25%)
Dec 24, 2020 55.48 55.72 55.45 55.72 1,175,900 +0.29(+0.52%)
Dec 23, 2020 55.60 55.73 55.42 55.43 2,065,967 -0.04(-0.07%)
Dec 22, 2020 55.61 55.61 55.30 55.47 1,538,163 -0.18(-0.32%)
Dec 21, 2020 55.61 55.71 54.83 55.65 3,710,932 -0.50(-0.89%)
Dec 18, 2020 56.20 56.34 55.81 56.15 6,406,100 -0.02(-0.04%)
Dec 17, 2020 55.90 56.24 55.90 56.17 2,591,191 +0.42(+0.75%)
Dec 16, 2020 55.75 56.05 55.61 55.75 1,752,148 -0.02(-0.04%)
Dec 15, 2020 55.46 55.87 55.39 55.77 2,221,146 +0.52(+0.94%)
Dec 14, 2020 55.65 56.03 55.21 55.25 2,604,870 -0.17(-0.31%)
Dec 11, 2020 55.06 55.49 55.06 55.42 2,182,000 +0.17(+0.31%)
Dec 10, 2020 55.31 55.52 55.15 55.25 1,724,020 -0.19(-0.34%)
Dec 09, 2020 55.76 55.79 55.27 55.44 2,147,259 -0.27(-0.48%)
Dec 08, 2020 55.12 55.76 55.12 55.71 3,209,860 +0.38(+0.69%)
Dec 07, 2020 55.38 55.57 55.19 55.33 2,182,419 -0.16(-0.29%)
Dec 04, 2020 55.11 55.49 55.09 55.49 1,978,000 +0.36(+0.65%)
Dec 03, 2020 55.14 55.27 54.95 55.13 2,154,186 -0.09(-0.16%)
Dec 02, 2020 55.40 55.61 55.07 55.22 2,355,136 -0.33(-0.59%)
Dec 01, 2020 55.45 55.71 55.37 55.55 2,769,883 +0.37(+0.67%)
Nov 30, 2020 55.00 55.19 54.70 55.18 5,892,988 +0.12(+0.22%)
Nov 27, 2020 54.99 55.07 54.88 55.06 1,392,900 +0.23(+0.42%)
Nov 25, 2020 54.89 55.01 54.69 54.83 1,925,400 -0.07(-0.13%)
Nov 24, 2020 54.96 55.10 54.79 54.90 2,229,366 +0.19(+0.35%)
Nov 23, 2020 54.86 55.01 54.47 54.71 2,918,060 -0.07(-0.13%)
Nov 20, 2020 54.97 55.12 54.73 54.78 2,144,400 -0.23(-0.42%)
Nov 19, 2020 54.71 55.06 54.53 55.01 2,463,793 +0.23(+0.42%)
Nov 18, 2020 55.62 55.65 54.78 54.78 2,151,214 -0.78(-1.40%)
Nov 17, 2020 55.66 55.82 55.47 55.56 2,354,885 -0.37(-0.66%)
Nov 16, 2020 55.87 55.94 55.55 55.93 2,205,369 +0.28(+0.50%)
Nov 13, 2020 55.24 55.74 55.23 55.65 1,679,100 +0.68(+1.24%)
Nov 12, 2020 55.28 55.31 54.66 54.97 3,716,126 -0.42(-0.76%)
Nov 11, 2020 55.21 55.50 55.02 55.39 2,648,665 +0.46(+0.84%)
Nov 10, 2020 54.26 55.01 54.14 54.93 3,774,640 +0.60(+1.10%)
Nov 09, 2020 56.23 56.31 54.28 54.33 6,733,662 -0.47(-0.86%)
Nov 06, 2020 54.60 55.02 54.43 54.80 3,035,000 +0.28(+0.51%)
Nov 05, 2020 54.85 55.10 54.44 54.52 3,703,125 +0.32(+0.59%)
Nov 04, 2020 54.06 54.96 53.99 54.20 8,646,533 +0.78(+1.46%)
Nov 03, 2020 53.28 53.87 53.28 53.42 4,102,864 +0.60(+1.14%)
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.