Skip to main content

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

64.45 +0.28 (+0.44%)
Official Closing Price Updated: 6:30 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 64.28 64.63 64.22 64.45 1,824,204 +0.28(+0.44%)
Feb 22, 2024 63.77 64.28 63.59 64.17 2,286,093 +0.37(+0.58%)
Feb 21, 2024 63.55 63.80 63.39 63.80 1,866,473 +0.41(+0.65%)
Feb 20, 2024 63.19 63.74 63.19 63.39 1,981,015 +0.16(+0.26%)
Feb 16, 2024 63.17 63.51 62.97 63.23 1,664,189 -0.10(-0.16%)
Feb 15, 2024 62.83 63.35 62.83 63.33 2,458,842 +0.64(+1.02%)
Feb 14, 2024 62.68 62.75 62.36 62.69 2,843,175 +0.10(+0.16%)
Feb 13, 2024 62.95 63.18 62.25 62.59 3,973,071 -0.54(-0.85%)
Feb 12, 2024 62.81 63.14 62.62 63.13 2,238,523 +0.29(+0.46%)
Feb 09, 2024 62.85 62.88 62.63 62.84 1,478,758 -0.02(-0.03%)
Feb 08, 2024 62.97 62.99 62.66 62.86 1,890,681 -0.17(-0.27%)
Feb 07, 2024 63.19 63.24 62.98 63.03 1,335,275 +0.07(+0.11%)
Feb 06, 2024 62.82 63.07 62.69 62.96 1,495,312 +0.22(+0.35%)
Feb 05, 2024 63.07 63.07 62.71 62.74 3,412,892 -0.60(-0.95%)
Feb 02, 2024 63.63 63.68 63.05 63.34 2,896,943 -0.43(-0.67%)
Feb 01, 2024 62.83 63.77 62.59 63.77 8,086,398 +0.77(+1.22%)
Jan 31, 2024 63.58 63.71 62.88 63.00 2,766,212 -0.43(-0.68%)
Jan 30, 2024 63.04 63.49 62.94 63.43 1,137,613 +0.34(+0.54%)
Jan 29, 2024 62.88 63.15 62.75 63.09 2,574,265 +0.21(+0.33%)
Jan 26, 2024 62.91 63.05 62.79 62.88 1,636,165 -0.01(-0.02%)
Jan 25, 2024 62.58 62.89 62.43 62.89 3,130,285 +0.58(+0.93%)
Jan 24, 2024 63.02 63.02 62.29 62.31 1,875,224 -0.60(-0.95%)
Jan 23, 2024 62.68 62.91 62.62 62.91 1,725,692 +0.24(+0.38%)
Jan 22, 2024 62.76 62.95 62.55 62.67 1,834,285 -0.11(-0.18%)
Jan 19, 2024 62.68 62.93 62.34 62.78 1,360,310 +0.19(+0.30%)
Jan 18, 2024 62.37 62.63 62.15 62.59 1,623,350 +0.12(+0.19%)
Jan 17, 2024 62.41 62.91 62.33 62.47 1,847,616 -0.16(-0.25%)
Jan 16, 2024 62.76 62.87 62.50 62.63 1,904,006 -0.27(-0.43%)
Jan 12, 2024 62.86 63.01 62.67 62.90 1,590,296 +0.28(+0.45%)
Jan 11, 2024 62.88 62.95 62.28 62.62 2,097,302 -0.34(-0.54%)
Jan 10, 2024 62.86 63.03 62.72 62.96 1,218,409 +0.03(+0.05%)
Jan 09, 2024 62.75 62.95 62.58 62.93 1,180,320 -0.11(-0.17%)
Jan 08, 2024 62.67 63.04 62.46 63.04 2,556,901 +0.38(+0.60%)
Jan 05, 2024 62.70 62.93 62.34 62.66 1,200,686 -0.10(-0.16%)
Jan 04, 2024 62.85 63.15 62.73 62.76 1,061,981 -0.04(-0.06%)
Jan 03, 2024 63.07 63.12 62.73 62.80 2,338,694 -0.16(-0.25%)
Jan 02, 2024 62.17 63.02 62.17 62.96 2,701,446 +0.55(+0.88%)
Dec 29, 2023 62.20 62.44 62.12 62.41 1,571,662 +0.11(+0.18%)
Dec 28, 2023 62.04 62.36 62.04 62.30 1,715,060 +0.22(+0.35%)
Dec 27, 2023 61.93 62.09 61.83 62.08 1,216,278 +0.09(+0.14%)
Dec 26, 2023 61.75 62.12 61.67 61.99 1,151,438 +0.23(+0.37%)
Dec 22, 2023 61.62 61.99 61.62 61.76 1,327,872 +0.29(+0.47%)
Dec 21, 2023 61.24 61.53 61.03 61.48 1,370,195 +0.46(+0.75%)
Dec 20, 2023 61.73 61.79 61.01 61.02 2,356,380 -0.91(-1.46%)
Dec 19, 2023 61.78 61.96 61.70 61.92 1,169,109 +0.18(+0.29%)
Dec 18, 2023 61.67 61.89 61.56 61.74 1,885,132 +0.32(+0.52%)
Dec 15, 2023 61.73 61.73 61.23 61.43 2,763,002 -0.63(-1.01%)
Dec 14, 2023 63.10 63.10 62.00 62.05 2,614,037 -0.95(-1.51%)
Dec 13, 2023 61.95 63.01 61.84 63.01 4,097,373 +1.07(+1.73%)
Dec 12, 2023 61.80 61.98 61.57 61.93 1,382,563 +0.24(+0.39%)
Dec 11, 2023 61.27 61.70 61.27 61.69 1,964,089 +0.58(+0.94%)
Dec 08, 2023 61.24 61.27 60.94 61.12 1,062,321 -0.14(-0.23%)
Dec 07, 2023 61.33 61.42 61.12 61.26 1,032,649 -0.02(-0.03%)
Dec 06, 2023 61.23 61.32 61.07 61.28 1,312,056 +0.17(+0.28%)
Dec 05, 2023 61.45 61.48 61.08 61.11 1,812,567 -0.37(-0.60%)
Dec 04, 2023 61.17 61.66 61.17 61.48 1,526,153 +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.