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

63.87 USD +0.44 (+0.69%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 63.70 63.91 63.31 63.87 7,717,789 +0.44(+0.69%)
Dec 02, 2021 62.63 63.85 62.50 63.43 10,429,650 +0.97(+1.55%)
Dec 01, 2021 63.16 63.97 62.45 62.46 10,446,440 -0.19(-0.30%)
Nov 30, 2021 64.05 64.13 62.60 62.65 10,233,189 -1.72(-2.67%)
Nov 29, 2021 64.10 64.61 63.84 64.37 4,370,056 +0.51(+0.80%)
Nov 26, 2021 64.23 64.60 63.67 63.86 4,622,302 -0.92(-1.42%)
Nov 24, 2021 64.71 64.86 64.47 64.78 2,824,116 -0.01(-0.02%)
Nov 23, 2021 64.53 64.87 64.43 64.79 3,977,558 +0.23(+0.36%)
Nov 22, 2021 64.32 65.00 64.21 64.56 2,566,749 +0.15(+0.23%)
Nov 19, 2021 64.57 64.62 64.39 64.41 2,812,247 -0.06(-0.09%)
Nov 18, 2021 64.64 64.48 64.41 64.47 2,657,735 -0.17(-0.26%)
Nov 17, 2021 64.62 64.72 64.40 64.64 1,685,541 -0.07(-0.11%)
Nov 16, 2021 64.72 64.98 64.68 64.71 1,897,666 +0.02(+0.03%)
Nov 15, 2021 64.56 64.70 64.40 64.69 2,173,152 +0.28(+0.43%)
Nov 12, 2021 64.31 64.54 64.11 64.41 1,351,594 +0.27(+0.42%)
Nov 11, 2021 64.41 64.41 63.99 64.14 1,686,447 -0.25(-0.39%)
Nov 10, 2021 64.14 64.42 64.39 2,835,183 +0.25(+0.39%)
Nov 09, 2021 63.98 64.20 63.87 64.14 2,636,655 +0.18(+0.28%)
Nov 08, 2021 64.21 64.27 63.65 63.96 1,976,477 -0.19(-0.30%)
Nov 05, 2021 64.19 64.48 64.00 64.15 3,074,004 +0.16(+0.25%)
Nov 04, 2021 64.04 64.15 63.75 63.99 1,794,051 -0.08(-0.12%)
Nov 03, 2021 63.98 64.17 63.65 64.07 4,029,031 +0.04(+0.06%)
Nov 02, 2021 63.79 64.13 63.65 64.03 3,371,066 +0.37(+0.58%)
Nov 01, 2021 63.72 63.62 63.35 63.66 2,853,975 +0.06(+0.09%)
Oct 29, 2021 63.57 63.86 63.45 63.60 3,013,037 +0.00(+0.00%)
Oct 28, 2021 63.34 63.70 63.33 63.60 3,527,389 +0.30(+0.47%)
Oct 27, 2021 63.98 63.99 63.30 63.30 6,641,785 -0.56(-0.88%)
Oct 26, 2021 63.80 64.04 63.86 3,400,228 +0.02(+0.03%)
Oct 25, 2021 63.93 64.03 63.60 63.84 2,091,939 -0.15(-0.23%)
Oct 22, 2021 63.72 64.08 63.65 63.99 2,723,837 +0.41(+0.64%)
Oct 21, 2021 63.49 63.62 63.28 63.58 1,869,094 +0.13(+0.20%)
Oct 20, 2021 63.05 63.57 63.03 63.45 2,837,668 +0.52(+0.83%)
Oct 19, 2021 62.69 62.94 62.55 62.93 2,211,659 +0.52(+0.83%)
Oct 18, 2021 62.42 62.67 62.15 62.41 3,438,143 -0.40(-0.64%)
Oct 15, 2021 62.99 63.15 62.69 62.81 2,942,111 +0.07(+0.11%)
Oct 14, 2021 62.21 62.77 62.08 62.74 4,491,136 +0.82(+1.32%)
Oct 13, 2021 61.67 62.02 61.23 61.92 4,401,533 +0.28(+0.45%)
Oct 12, 2021 61.65 61.93 61.48 61.64 4,137,669 +0.10(+0.16%)
Oct 11, 2021 61.85 62.06 61.54 61.54 2,836,509 -0.34(-0.55%)
Oct 08, 2021 62.11 62.17 61.81 61.88 3,001,569 -0.26(-0.42%)
Oct 07, 2021 62.18 62.69 62.06 62.14 3,431,597 +0.22(+0.36%)
Oct 06, 2021 61.11 61.92 60.86 61.92 6,164,586 +0.55(+0.90%)
Oct 05, 2021 61.19 61.63 60.94 61.37 3,148,087 +0.29(+0.47%)
Oct 04, 2021 61.02 61.46 60.63 61.08 6,959,628 -0.03(-0.05%)
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.