SPLV - Invesco S&P 500 Low Volatility ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201957.3557.4257.1057.1657.162,687,600
Oct 11, 201957.5657.6857.3057.3157.315,894,300
Oct 10, 201957.0457.4556.9057.2957.294,269,600
Oct 09, 201957.1157.2956.9257.1257.122,884,500
Oct 08, 201957.3257.3256.8156.8156.813,864,700
Oct 07, 201957.6457.7857.4357.5157.514,482,100
Oct 04, 201957.0757.8457.0657.7957.794,642,600
Oct 03, 201956.6656.9956.3856.9856.985,890,300
Oct 02, 201957.2757.2956.4956.7056.704,209,700
Oct 01, 201957.9057.9857.3957.4157.417,215,900
Sep 30, 201957.8158.0557.8157.9057.902,713,000
Sep 27, 201958.1458.1457.4157.7557.753,901,900
Sep 26, 201957.7758.1257.7057.9657.963,388,600
Sep 25, 201957.6557.7457.4757.6757.675,595,100
Sep 24, 201957.6857.9957.4357.6457.644,647,800
Sep 23, 201957.3657.6557.3357.4957.492,187,800
Sep 23, 20190.102 Dividend
Sep 20, 201957.7357.7857.4157.5257.423,415,000
Sep 19, 201957.6957.7757.5457.6157.511,977,200
Sep 18, 201957.5457.6157.1257.6057.502,551,700
Sep 17, 201957.0357.5157.0357.4457.343,046,700
Sep 16, 201956.8757.0856.7656.9456.844,090,500
Sep 13, 201957.1757.3356.8256.9556.855,310,700
Sep 12, 201957.2557.4357.0657.2157.115,065,400
Sep 11, 201956.6456.9756.4256.9456.845,696,200
Sep 10, 201957.0057.0056.3156.7056.603,850,000
Sep 09, 201957.5357.5357.0457.1057.003,404,800
Sep 06, 201957.4957.6457.4257.4857.382,066,100
Sep 05, 201957.6657.6957.3257.3557.255,239,600
Sep 04, 201957.3857.5057.1657.4757.373,091,700
Sep 03, 201956.5757.0956.5657.0956.994,286,400
Aug 30, 201956.9256.9556.5756.7456.643,433,300
Aug 29, 201956.6156.7256.3056.6456.543,150,900
Aug 28, 201956.1056.3055.9356.2456.144,590,100
Aug 27, 201956.3956.4756.0756.0955.994,009,400
Aug 26, 201955.7856.1355.5856.1356.033,867,100
Aug 23, 201956.3856.6155.2655.5055.4011,605,200
Aug 22, 201956.3956.5756.0156.4656.362,465,400
Aug 21, 201956.2456.3256.1156.3156.213,085,600
Aug 20, 201956.4356.4356.0056.0455.942,216,700
Aug 19, 201956.3156.5356.1456.4156.312,588,600
Aug 19, 20190.103 Dividend
Aug 16, 201955.8056.2155.7756.1055.906,260,500
Aug 15, 201955.1955.7855.1355.6355.435,446,100
Aug 14, 201955.7555.8755.0055.0254.825,692,600
Aug 13, 201955.6756.2355.5556.1355.933,836,900
Aug 12, 201955.9556.0855.5255.7255.522,711,400
Aug 09, 201956.0456.2655.6956.1055.903,651,300
Aug 08, 201955.4256.1455.2256.0855.884,021,900
Aug 07, 201954.8555.5854.2155.2755.074,953,800
Aug 06, 201954.4955.1954.2655.1354.935,528,600
Aug 05, 201955.2955.5053.9654.3354.137,274,500
Aug 02, 201955.5355.9355.4255.5655.365,522,300
Aug 01, 201955.5655.9955.3955.5455.348,902,600
Jul 31, 201955.9356.1255.1655.5455.344,346,900
Jul 30, 201955.9856.2655.8055.9055.704,879,900
Jul 29, 201956.0356.2455.9656.0755.873,448,500
Jul 26, 201955.6656.0355.5955.9755.773,812,000
Jul 25, 201955.5255.6655.3855.6155.412,386,700
Jul 24, 201955.6855.7055.2955.6355.432,619,500
Jul 23, 201955.6355.7455.3755.6755.473,056,200
Jul 22, 201955.6355.6755.3555.4855.283,151,700
Jul 22, 20190.101 Dividend
Jul 19, 201956.4356.4355.6355.6455.344,132,500
Jul 18, 201956.0956.4555.8756.4156.103,606,500
Jul 17, 201956.3556.4656.0656.1755.872,513,700
Jul 16, 201956.4356.4956.1156.2755.972,984,700
Jul 15, 201956.3956.5156.2556.4656.152,603,400
Jul 12, 201956.4256.4456.1356.3356.022,166,700
Jul 11, 201956.4756.4856.0356.3656.051,868,600
Jul 10, 201956.4256.5856.3156.4456.132,935,500
Jul 09, 201956.0756.3256.0056.3056.002,316,300
Jul 08, 201956.1756.2656.0756.1755.873,391,700
Jul 05, 201956.1456.2955.6556.1955.893,028,800
Jul 03, 201955.9056.4055.8956.3856.071,561,900
Jul 02, 201955.2955.8055.2855.8055.503,747,800
Jul 01, 201955.3455.3554.9355.2754.974,063,900
Jun 28, 201954.8955.0754.8655.0254.722,590,800
Jun 27, 201954.6754.8654.6554.7654.463,188,400
Jun 26, 201955.4755.4754.5054.5054.203,689,000
Jun 25, 201955.7955.8355.4255.4655.162,510,500
Jun 24, 201955.8555.9355.6955.7255.422,879,300
Jun 24, 20190.1 Dividend
Jun 21, 201955.9856.0155.7155.8555.451,974,100
Jun 20, 201956.0156.1655.7356.0955.694,197,500
Jun 19, 201955.3755.8955.3355.7855.383,336,100
Jun 18, 201955.6255.7255.2755.4255.024,596,500
Jun 17, 201955.6255.7455.3755.4155.013,235,700
Jun 14, 201955.3655.7155.3155.5955.192,591,300
Jun 13, 201955.4155.4555.0955.3154.913,964,200
Jun 12, 201955.0455.3255.0155.2854.883,606,300
Jun 11, 201955.2755.3854.7755.0154.612,041,800
Jun 10, 201955.3755.3855.0355.1454.743,661,000
Jun 07, 201955.3455.6855.2355.2454.842,623,500
Jun 06, 201954.9355.2254.8355.1554.752,970,600
Jun 05, 201954.1154.8854.0154.8754.484,103,800
Jun 04, 201953.8653.9153.3453.8853.492,853,800
Jun 03, 201953.2553.6853.1253.6153.225,586,200
May 31, 201952.9453.2852.8453.1552.773,824,400
May 30, 201953.0753.3253.0253.1652.782,528,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...