Skip to main content

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

73.07 -0.41 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 73.50 73.68 73.03 73.07 974,093 -0.41(-0.56%)
Dec 05, 2024 73.49 73.63 73.36 73.48 1,091,275 -0.05(-0.07%)
Dec 04, 2024 73.66 73.70 73.34 73.53 1,302,542 -0.20(-0.27%)
Dec 03, 2024 74.25 74.33 73.71 73.73 1,278,690 -0.38(-0.51%)
Dec 02, 2024 74.80 74.82 73.94 74.11 2,176,096 -0.74(-0.99%)
Nov 29, 2024 74.82 75.04 74.74 74.85 593,137 +0.08(+0.11%)
Nov 27, 2024 74.70 75.14 74.70 74.77 1,767,013 +0.21(+0.28%)
Nov 26, 2024 74.27 74.61 74.08 74.56 1,332,201 +0.45(+0.61%)
Nov 25, 2024 74.20 74.44 73.87 74.11 2,265,871 +0.15(+0.20%)
Nov 22, 2024 73.84 74.15 73.84 73.96 1,210,917 +0.29(+0.39%)
Nov 21, 2024 73.06 73.72 72.78 73.67 2,650,126 +0.77(+1.06%)
Nov 20, 2024 72.79 72.98 72.43 72.90 1,529,285 +0.13(+0.18%)
Nov 19, 2024 72.61 72.90 72.29 72.77 2,554,757 -0.10(-0.14%)
Nov 18, 2024 72.54 73.02 72.49 72.87 1,803,201 +0.27(+0.37%)
Nov 15, 2024 72.51 72.80 72.38 72.60 1,458,257 -0.06(-0.08%)
Nov 14, 2024 73.24 73.25 72.59 72.66 1,041,891 -0.61(-0.83%)
Nov 13, 2024 73.18 73.40 73.08 73.27 1,044,529 +0.12(+0.16%)
Nov 12, 2024 73.42 73.50 73.04 73.15 1,978,258 -0.22(-0.30%)
Nov 11, 2024 73.22 73.79 73.22 73.37 1,731,579 +0.32(+0.44%)
Nov 08, 2024 72.59 73.30 72.53 73.05 3,058,391 +0.61(+0.84%)
Nov 07, 2024 72.68 72.71 72.39 72.44 1,642,730 -0.09(-0.12%)
Nov 06, 2024 72.86 73.02 72.05 72.53 4,425,611 +1.20(+1.68%)
Nov 05, 2024 70.70 71.33 70.52 71.33 1,278,948 +0.64(+0.90%)
Nov 04, 2024 70.86 71.00 70.39 70.69 850,516 -0.06(-0.08%)
Nov 01, 2024 71.16 71.37 70.73 70.75 1,668,778 -0.13(-0.18%)
Oct 31, 2024 71.21 71.57 70.88 70.88 1,389,744 -0.45(-0.63%)
Oct 30, 2024 71.22 71.51 71.20 71.33 1,079,572 +0.13(+0.18%)
Oct 29, 2024 71.36 71.59 71.19 71.20 1,151,110 -0.37(-0.52%)
Oct 28, 2024 71.61 71.78 71.49 71.57 1,453,980 +0.29(+0.41%)
Oct 25, 2024 72.18 72.21 71.24 71.28 1,778,407 -0.80(-1.11%)
Oct 24, 2024 72.22 72.34 72.01 72.08 709,158 -0.18(-0.25%)
Oct 23, 2024 72.05 72.39 72.05 72.26 1,058,598 -0.09(-0.12%)
Oct 22, 2024 72.16 72.42 71.88 72.35 894,589 -0.06(-0.08%)
Oct 21, 2024 72.81 72.93 72.24 72.41 1,599,764 -0.52(-0.71%)
Oct 18, 2024 72.72 73.00 72.53 72.93 1,103,703 +0.16(+0.22%)
Oct 17, 2024 72.90 73.01 72.59 72.77 805,178 -0.06(-0.08%)
Oct 16, 2024 72.37 72.92 72.29 72.83 832,986 +0.38(+0.52%)
Oct 15, 2024 72.40 73.11 72.38 72.45 1,830,876 +0.20(+0.28%)
Oct 14, 2024 71.77 72.32 71.62 72.25 1,408,022 +0.57(+0.79%)
Oct 11, 2024 71.27 71.69 71.27 71.68 2,604,853 +0.63(+0.88%)
Oct 10, 2024 71.38 71.44 70.88 71.05 1,432,367 -0.25(-0.35%)
Oct 09, 2024 70.92 71.46 70.79 71.30 1,185,224 +0.40(+0.56%)
Oct 08, 2024 70.72 70.97 70.52 70.90 1,763,950 +0.41(+0.58%)
Oct 07, 2024 71.14 71.14 70.38 70.49 2,005,312 -0.84(-1.17%)
Oct 04, 2024 71.12 71.38 70.88 71.33 1,734,551 +0.32(+0.45%)
Oct 03, 2024 71.29 71.41 70.87 71.01 2,131,067 -0.45(-0.63%)
Oct 02, 2024 71.38 71.55 71.07 71.46 1,023,190 -0.12(-0.17%)
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.