UK markets closed

Invesco S&P 500 Low Volatility ETF (SPLV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
64.04+0.26 (+0.41%)
At close: 04:00PM EDT
64.04 0.00 (0.00%)
After hours: 05:21PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202464.0264.1363.6164.0464.042,230,684
02 May 202463.9163.9463.5563.7863.782,153,500
01 May 202463.6164.2363.3863.7363.733,461,100
30 Apr 202463.9764.0763.7063.7063.702,245,800
29 Apr 202463.9964.2563.9764.2064.201,719,800
26 Apr 202464.0364.2263.8963.9063.901,828,400
25 Apr 202464.3364.5563.8864.3164.311,510,600
24 Apr 202463.9564.5063.7964.4564.451,154,500
23 Apr 202464.1564.3564.1164.2564.252,239,600
22 Apr 202463.7564.3163.5864.0664.061,219,400
22 Apr 20240.111 Dividend
19 Apr 202463.1563.7263.1563.7263.612,457,900
18 Apr 202463.0363.1562.7763.0462.931,446,200
17 Apr 202462.8762.9962.5362.8362.722,331,200
16 Apr 202462.8962.9462.5562.6162.503,059,900
15 Apr 202463.5763.6762.6562.7562.642,128,500
12 Apr 202463.4263.5862.9163.0662.952,547,600
11 Apr 202464.2364.2363.5663.5663.452,849,800
10 Apr 202464.2564.3963.9064.0863.972,518,200
09 Apr 202464.8664.9264.3864.8664.752,108,100
08 Apr 202464.6164.8564.6164.6864.571,902,000
05 Apr 202464.4864.8264.3564.7164.601,941,800
04 Apr 202465.4165.4664.3664.4664.352,392,300
03 Apr 202465.3065.3364.9064.9864.871,716,200
02 Apr 202465.4265.5365.2365.3165.201,564,100
01 Apr 202465.8565.8665.4165.4865.372,931,500
28 Mar 202465.7165.9965.6765.8765.762,261,500
27 Mar 202465.0065.6764.9965.6565.542,720,200
26 Mar 202464.8164.9464.7064.7364.621,624,400
25 Mar 202465.1065.1064.7264.7464.63958,300
22 Mar 202465.3165.3364.9764.9864.87962,800
21 Mar 202465.1565.3865.0165.2065.091,442,800
20 Mar 202465.0265.1864.8865.1465.032,072,400
19 Mar 202464.7465.0664.6765.0464.932,371,100
18 Mar 202464.5464.8764.4464.6264.513,006,300
18 Mar 20240.114 Dividend
15 Mar 202464.2764.6464.1964.5364.301,670,000
14 Mar 202464.9665.0464.2964.6064.379,894,800
13 Mar 202465.1065.1964.7964.9864.751,955,800
12 Mar 202464.9265.1864.8065.0164.781,843,200
11 Mar 202464.5964.9564.4864.9564.721,323,000
08 Mar 202464.5464.8064.4164.6064.373,211,100
07 Mar 202464.6764.7664.4764.5864.351,657,100
06 Mar 202464.1364.5664.1364.3864.152,340,300
05 Mar 202464.1564.4063.7963.9863.761,721,700
04 Mar 202463.7564.1863.7564.1663.941,971,500
01 Mar 202463.9164.0163.6164.0063.781,618,800
29 Feb 202464.3064.3363.9064.0163.792,499,300
28 Feb 202464.0964.2864.0164.2263.992,781,000
27 Feb 202463.9964.0863.8364.0763.851,677,600
26 Feb 202464.4164.4463.9763.9763.751,428,200
23 Feb 202464.2864.6364.2264.4564.221,824,200
22 Feb 202463.7764.2863.5964.1763.952,286,100
21 Feb 202463.5563.8063.3963.8063.581,866,500
20 Feb 202463.1963.7463.1963.3963.171,981,000
20 Feb 20240.122 Dividend
16 Feb 202463.2963.6363.1063.3563.011,661,000
15 Feb 202462.9563.4862.9563.4563.112,454,100
14 Feb 202462.8062.8762.4862.8162.472,837,700
13 Feb 202463.0763.3062.3762.7162.373,965,400
12 Feb 202462.9363.2762.7463.2562.912,234,200
09 Feb 202462.9763.0062.7562.9662.621,475,900
08 Feb 202463.0963.1162.7862.9862.641,887,100
07 Feb 202463.3163.3663.1163.1562.811,332,400
06 Feb 202462.9463.1962.8163.0862.741,492,400
05 Feb 202463.1963.1962.8362.8662.523,406,300
02 Feb 202463.7563.8063.1763.4663.122,891,400
01 Feb 202462.9563.8962.7163.8963.548,070,900
31 Jan 202463.7063.8363.0063.1262.782,760,900
30 Jan 202463.1663.6163.0663.5563.211,135,400
29 Jan 202463.0063.2862.8763.2162.872,569,300
26 Jan 202463.0363.1762.9163.0062.661,633,000
25 Jan 202462.7063.0162.5563.0162.673,124,300
24 Jan 202463.1463.1462.4162.4362.091,871,600
23 Jan 202462.8063.0362.7463.0362.691,721,900
22 Jan 202462.8863.0762.6762.7962.451,831,400
22 Jan 20240.129 Dividend
19 Jan 202462.9363.1962.5963.0362.561,354,900
18 Jan 202462.6262.8862.4062.8462.371,616,900
17 Jan 202462.6663.1662.5862.7262.251,840,300
16 Jan 202463.0163.1262.7562.8862.411,896,500
12 Jan 202463.1163.2662.9263.1562.681,584,000
11 Jan 202463.1363.2062.5362.8762.402,089,000
10 Jan 202463.1163.2862.9763.2162.741,213,600
09 Jan 202463.0063.2062.8363.1862.711,175,600
08 Jan 202462.9263.2962.7163.2962.822,546,800
05 Jan 202462.9563.1862.5962.9162.441,195,900
04 Jan 202463.1063.4062.9863.0162.541,057,800
03 Jan 202463.3263.3762.9863.0562.582,329,400
02 Jan 202462.4263.2762.4263.2162.742,690,800
29 Dec 202362.4562.6962.3762.6662.191,565,400
28 Dec 202362.2962.6162.2962.5562.081,708,300
27 Dec 202362.1862.3462.0862.3361.871,211,500
26 Dec 202362.0062.3761.9262.2461.781,146,900
22 Dec 202361.8762.2461.8662.0161.551,322,600
21 Dec 202361.4861.7761.2761.7261.261,364,800
20 Dec 202361.9862.0461.2561.2660.802,347,100
19 Dec 202362.0362.2161.9562.1761.711,164,500
18 Dec 202361.9262.1461.8161.9961.531,877,700
18 Dec 20230.14 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...