Indicators

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

65.61 -0.10 (-0.16%)

Streaming Delayed Price Updated: 12:56 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	51.86	52.07	51.18	51.36	6,818,896	-0.75(-1.43%)
Jan 28, 2021	52.31	52.93	52.07	52.10	3,945,594	-0.02(-0.04%)
Jan 27, 2021	52.60	52.83	51.94	52.12	6,815,591	-0.91(-1.72%)
Jan 26, 2021	52.89	53.13	52.72	53.03	3,848,036	+0.13(+0.25%)
Jan 25, 2021	52.43	53.15	52.43	52.90	3,221,441	+0.42(+0.80%)
Jan 22, 2021	52.37	52.62	52.27	52.48	1,677,914	-0.02(-0.04%)
Jan 21, 2021	52.62	52.70	52.49	52.50	1,865,287	-0.20(-0.37%)
Jan 20, 2021	52.47	52.77	52.35	52.70	3,118,315	+0.29(+0.55%)
Jan 19, 2021	52.41	52.53	52.25	52.41	2,442,801	+0.17(+0.33%)
Jan 15, 2021	51.92	52.36	51.82	52.24	2,720,233	+0.14(+0.27%)
Jan 14, 2021	52.34	52.37	52.04	52.10	2,531,619	-0.21(-0.41%)
Jan 13, 2021	52.18	52.44	52.10	52.31	3,461,945	+0.10(+0.20%)
Jan 12, 2021	52.43	52.49	51.99	52.21	2,858,961	-0.25(-0.48%)
Jan 11, 2021	52.51	52.76	52.39	52.46	2,273,668	-0.24(-0.46%)
Jan 08, 2021	52.51	52.73	52.24	52.70	3,105,168	+0.20(+0.39%)
Jan 07, 2021	52.35	52.70	52.19	52.50	2,618,376	+0.20(+0.37%)
Jan 06, 2021	51.63	52.49	51.59	52.30	9,662,132	+0.44(+0.84%)
Jan 05, 2021	51.62	51.98	51.37	51.86	2,927,804	+0.16(+0.31%)

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.