SPLV - Invesco S&P 500 Low Volatility ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201955.3655.7155.3155.5955.592,591,300
Jun 13, 201955.4155.4555.0955.3155.313,964,200
Jun 12, 201955.0455.3255.0155.2855.283,606,300
Jun 11, 201955.2755.3854.7755.0155.012,041,800
Jun 10, 201955.3755.3855.0355.1455.143,661,000
Jun 07, 201955.3455.6855.2355.2455.242,623,500
Jun 06, 201954.9355.2254.8355.1555.152,970,600
Jun 05, 201954.1154.8854.0154.8754.874,103,800
Jun 04, 201953.8653.9153.3453.8853.882,853,800
Jun 03, 201953.2553.6853.1253.6153.615,586,200
May 31, 201952.9453.2852.8453.1553.153,824,400
May 30, 201953.0753.3253.0253.1653.162,528,800
May 29, 201953.2553.3352.8052.9652.963,961,300
May 28, 201954.0954.1453.3453.3453.342,647,400
May 24, 201954.0554.1453.8653.9853.981,447,400
May 23, 201953.7353.9153.6153.8553.853,352,200
May 22, 201953.7553.9553.6653.9453.941,683,300
May 21, 201953.6953.8753.6153.7953.791,698,200
May 20, 201953.5553.7953.3453.4653.463,737,800
May 20, 20190.1 Dividend
May 17, 201953.5153.9453.4553.7753.672,286,400
May 16, 201953.4253.9553.3853.7353.632,171,700
May 15, 201953.0653.4952.9853.3753.273,400,100
May 14, 201953.1853.4353.0853.1653.062,960,700
May 13, 201952.8753.1652.8253.0652.963,080,000
May 10, 201952.6153.4552.4553.4053.302,376,400
May 09, 201952.5352.8252.3052.7152.612,463,100
May 08, 201952.8052.9952.7052.7352.632,319,700
May 07, 201953.2353.3152.5652.8252.723,286,200
May 06, 201953.1953.5753.1653.4853.381,975,400
May 03, 201953.4153.6353.3653.6053.501,268,500
May 02, 201953.2353.5053.0553.2853.182,309,800
May 01, 201953.6553.7553.2553.2553.154,825,700
Apr 30, 201953.2653.8253.1253.7753.672,097,900
Apr 29, 201953.2853.3853.1553.1953.092,103,900
Apr 26, 201953.1553.3653.1253.3153.212,243,300
Apr 25, 201952.8153.1152.6453.0752.971,793,500
Apr 24, 201952.7353.0352.6752.9252.821,914,900
Apr 23, 201952.3752.7652.2852.7352.632,005,700
Apr 22, 201952.4152.4552.1652.2852.181,623,300
Apr 22, 20190.099 Dividend
Apr 18, 201952.5852.7252.4852.6252.421,858,100
Apr 17, 201952.8852.8852.4252.4352.232,620,100
Apr 16, 201953.2453.2952.6452.7352.532,072,800
Apr 15, 201953.2653.2953.0853.1552.953,014,300
Apr 12, 201953.0453.2052.8353.1952.992,972,400
Apr 11, 201952.8452.9152.7252.9052.702,233,000
Apr 10, 201952.7952.9252.6752.8252.622,280,100
Apr 09, 201952.7252.7452.5652.6852.481,852,300
Apr 08, 201952.8952.9252.6252.7952.592,962,200
Apr 05, 201952.7152.9452.6452.9452.742,506,000
Apr 04, 201952.7852.8552.5052.6752.472,485,200
Apr 03, 201952.8852.9352.5452.7752.573,324,300
Apr 02, 201952.7552.8152.5352.7852.583,053,500
Apr 01, 201952.8152.8252.4452.7052.504,497,900
Mar 29, 201952.5552.6952.3752.6452.441,978,400
Mar 28, 201952.4452.5652.1052.3852.182,376,100
Mar 27, 201952.5852.6252.1252.3852.182,700,400
Mar 26, 201952.3152.5552.2952.5452.342,326,300
Mar 25, 201952.0652.2551.9652.1251.934,135,400
Mar 22, 201952.1652.4252.0652.1051.913,394,900
Mar 21, 201951.5952.3051.5652.2452.041,596,600
Mar 20, 201951.8052.0351.5651.6751.482,871,800
Mar 19, 201952.2152.2151.6851.8351.642,682,300
Mar 18, 201952.2652.3051.9652.1251.931,696,800
Mar 15, 201952.2552.4852.1552.3152.112,652,600
Mar 14, 201952.1852.3452.0252.2152.011,452,800
Mar 13, 201952.0752.2852.0352.1851.982,411,300
Mar 12, 201951.8552.0551.8051.9751.783,026,300
Mar 11, 201951.3351.7651.2851.7651.572,098,400
Mar 08, 201951.1251.2350.9051.2151.022,864,100
Mar 07, 201951.3851.5151.1651.2551.064,810,500
Mar 06, 201951.5951.6451.3851.4151.222,107,100
Mar 05, 201951.6351.6951.5451.5751.382,547,600
Mar 04, 201951.8151.8751.1951.6251.432,869,600
Mar 01, 201951.7651.7651.3551.7151.522,947,900
Feb 28, 201951.3851.7851.3251.5651.371,752,100
Feb 27, 201951.2451.4051.1251.3651.172,321,900
Feb 26, 201951.3651.4651.2151.3151.122,282,500
Feb 25, 201951.6851.6951.2751.3451.152,435,900
Feb 22, 201951.2951.5451.1951.4951.301,956,900
Feb 21, 201951.0251.3050.8751.2551.062,805,700
Feb 20, 201951.0551.1950.8651.1350.941,293,300
Feb 19, 201950.8951.1250.8151.0650.872,857,000
Feb 19, 20190.096 Dividend
Feb 15, 201950.8451.0450.8251.0450.752,286,900
Feb 14, 201950.6650.7850.4650.5850.303,961,100
Feb 13, 201950.7150.8750.6150.8050.512,027,900
Feb 12, 201950.5850.7350.4150.6750.392,062,000
Feb 11, 201950.4550.4950.2850.4250.141,863,400
Feb 08, 201950.0650.3950.0350.3950.113,535,900
Feb 07, 201949.8050.1749.7150.1649.882,124,400
Feb 06, 201949.9950.0349.8850.0249.741,453,100
Feb 05, 201949.9950.0949.8250.0849.803,420,100
Feb 04, 201949.6949.9549.3449.9549.673,178,700
Feb 01, 201949.7349.7949.4349.7149.432,743,800
Jan 31, 201949.0449.7448.8649.6649.383,519,400
Jan 30, 201948.6949.2748.6549.1148.833,499,300
Jan 29, 201948.4948.6348.3848.5948.321,959,600
Jan 28, 201948.3448.4648.1348.4648.193,355,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...