Skip to main content

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

65.22 -0.40 (-0.61%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 60.07 60.57 59.79 60.41 6,481,307 -0.33(-0.55%)
Feb 25, 2022 59.23 60.80 59.78 60.74 7,902,315 +1.76(+2.99%)
Feb 24, 2022 58.40 59.09 57.92 58.98 9,930,072 -0.12(-0.21%)
Feb 23, 2022 59.91 60.06 59.06 59.10 6,150,895 -0.65(-1.09%)
Feb 22, 2022 59.99 60.05 59.42 59.76 7,137,138 -0.16(-0.27%)
Feb 18, 2022 59.92 0 +0.07(+0.11%)
Feb 17, 2022 59.91 60.15 59.48 59.85 5,172,019 -0.30(-0.50%)
Feb 16, 2022 60.00 60.34 59.56 60.16 4,996,048 +0.00(+0.00%)
Feb 15, 2022 60.43 60.68 59.90 60.16 4,754,899 +0.14(+0.24%)
Feb 14, 2022 60.42 60.57 59.57 60.01 7,435,700 -0.36(-0.60%)
Feb 11, 2022 60.86 61.15 60.19 60.37 10,372,419 -0.37(-0.61%)
Feb 10, 2022 61.36 61.64 60.53 60.74 7,328,628 -1.23(-1.98%)
Feb 09, 2022 61.88 62.14 61.84 61.97 4,362,365 +0.45(+0.74%)
Feb 08, 2022 61.41 61.67 61.19 61.52 4,317,004 +0.26(+0.42%)
Feb 07, 2022 61.46 61.59 61.11 61.26 4,190,705 -0.09(-0.14%)
Feb 04, 2022 61.56 61.87 60.96 61.35 7,535,709 -0.60(-0.96%)
Feb 03, 2022 61.97 61.85 61.94 6,823,073 -0.28(-0.46%)
Feb 02, 2022 61.55 62.31 61.44 62.23 4,606,501 +0.71(+1.15%)
Feb 01, 2022 61.81 61.91 61.01 61.52 7,110,730 -0.31(-0.50%)
Jan 31, 2022 61.04 61.88 61.83 7,386,224 +0.45(+0.74%)
Jan 28, 2022 60.19 61.37 59.72 61.38 9,646,003 +1.09(+1.80%)
Jan 27, 2022 60.65 61.23 60.01 60.29 8,879,899 +0.07(+0.11%)
Jan 26, 2022 61.04 61.41 59.95 60.22 18,023,722 -0.71(-1.16%)
Jan 25, 2022 60.88 61.33 60.18 60.93 12,163,954 -0.54(-0.88%)
Jan 24, 2022 61.22 61.56 60.01 61.47 24,660,828 -0.03(-0.05%)
Jan 21, 2022 61.92 62.32 61.46 61.50 12,937,510 -0.17(-0.28%)
Jan 20, 2022 62.25 62.69 61.62 61.67 7,427,724 -0.48(-0.78%)
Jan 19, 2022 62.44 62.74 62.10 62.15 7,765,410 -0.12(-0.20%)
Jan 18, 2022 62.53 62.53 61.78 62.28 7,765,574 -0.60(-0.96%)
Jan 14, 2022 62.88 0 -0.35(-0.55%)
Jan 13, 2022 63.47 63.58 63.10 63.23 6,686,024 -0.19(-0.30%)
Jan 12, 2022 63.36 63.49 63.18 63.42 5,123,094 +0.07(+0.10%)
Jan 11, 2022 63.47 63.50 62.79 63.35 7,502,736 +0.03(+0.04%)
Jan 10, 2022 63.66 63.68 63.07 63.33 8,283,920 -0.44(-0.70%)
Jan 07, 2022 63.73 64.00 63.55 63.77 5,733,804 -0.02(-0.03%)
Jan 06, 2022 63.91 64.16 63.73 63.79 6,632,050 -0.09(-0.15%)
Jan 05, 2022 64.27 64.59 63.87 63.88 8,370,799 -0.36(-0.56%)
Jan 04, 2022 64.23 64.63 64.13 64.24 4,328,790 +0.05(+0.07%)
Jan 03, 2022 64.77 64.77 63.61 64.19 13,657,117 -0.63(-0.98%)
Dec 31, 2021 64.58 65.05 64.55 64.83 3,351,740 +0.19(+0.29%)
Dec 30, 2021 64.81 64.90 64.54 64.64 3,273,233 -0.08(-0.12%)
Dec 29, 2021 64.39 64.82 64.38 64.71 2,935,502 +0.35(+0.54%)
Dec 28, 2021 64.05 64.38 64.04 64.36 4,500,042 +0.31(+0.49%)
Dec 27, 2021 63.46 64.05 63.38 64.05 2,775,008 +0.76(+1.19%)
Dec 23, 2021 63.27 63.50 63.20 63.30 4,216,791 +0.15(+0.24%)
Dec 22, 2021 62.66 63.16 62.62 63.15 3,720,157 +0.49(+0.78%)
Dec 21, 2021 62.84 62.88 62.40 62.66 4,295,056 +0.08(+0.12%)
Dec 20, 2021 62.34 62.66 61.93 62.58 7,072,672 -0.20(-0.31%)
Dec 17, 2021 63.51 63.57 62.72 62.78 5,222,717 -0.79(-1.25%)
Dec 16, 2021 63.19 63.70 63.16 63.57 5,588,027 +0.52(+0.82%)
Dec 15, 2021 62.30 63.08 62.30 63.05 9,014,149 +0.82(+1.32%)
Dec 14, 2021 62.41 62.51 62.01 62.23 4,193,893 -0.29(-0.47%)
Dec 13, 2021 62.00 62.75 61.91 62.52 2,244,743 +0.52(+0.84%)
Dec 10, 2021 61.68 62.06 61.60 62.00 3,276,052 +0.55(+0.89%)
Dec 09, 2021 61.41 61.71 61.24 61.46 2,043,222 -0.03(-0.05%)
Dec 08, 2021 61.49 61.65 61.16 61.48 3,384,565 -0.01(-0.02%)
Dec 07, 2021 61.20 61.61 61.13 61.49 4,425,056 +0.46(+0.76%)
Dec 06, 2021 60.64 61.31 60.64 61.03 5,603,680 +0.79(+1.32%)
Dec 03, 2021 60.08 60.28 59.71 60.24 8,182,973 +0.42(+0.69%)
Dec 02, 2021 59.07 60.22 58.95 59.82 11,058,199 +0.91(+1.55%)
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.