U.S. markets closed

Invesco S&P 500 Low Volatility ETF (SPLV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
52.87+0.65 (+1.24%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202052.0652.9751.9852.8752.872,650,000
Sep 24, 202052.0152.6051.8052.2252.223,301,400
Sep 23, 202053.0753.1252.1052.1252.122,760,600
Sep 22, 202052.6753.1252.6053.0353.032,568,800
Sep 21, 202052.6752.7652.0252.6452.645,103,800
Sep 21, 20200.074 Dividend
Sep 18, 202053.5453.6552.8653.2453.172,639,000
Sep 17, 202053.2053.6653.0153.4953.422,894,200
Sep 16, 202054.0654.2653.7153.7553.682,526,000
Sep 15, 202053.9354.1853.7853.8953.822,256,200
Sep 14, 202053.5553.9853.5553.7753.702,828,900
Sep 11, 202053.1653.4852.8753.2653.193,772,700
Sep 10, 202053.7753.9252.9353.0252.953,898,200
Sep 09, 202053.0754.1453.0753.7753.703,387,900
Sep 08, 202053.3353.3952.5952.6752.604,373,300
Sep 04, 202054.2254.3653.1153.6853.617,515,500
Sep 03, 202055.4155.5753.7254.0854.005,731,900
Sep 02, 202054.6555.7254.6155.5755.493,805,100
Sep 01, 202054.6154.6554.2754.5554.473,559,300
Aug 31, 202054.4654.8054.4354.6854.602,059,100
Aug 28, 202054.5254.5354.1854.5054.421,817,400
Aug 27, 202054.4754.6754.3254.4754.394,550,700
Aug 26, 202054.1754.4953.9754.4554.372,042,400
Aug 25, 202054.3554.3854.1354.2654.182,054,500
Aug 24, 202054.1754.2253.9454.2254.142,526,400
Aug 24, 20200.104 Dividend
Aug 21, 202054.0154.1453.8154.1153.933,099,700
Aug 20, 202053.9154.1253.8454.0453.861,858,400
Aug 19, 202054.4354.4654.0254.1553.971,398,000
Aug 18, 202054.3354.5454.1754.4454.261,341,900
Aug 17, 202054.2254.4854.2254.3454.161,862,500
Aug 14, 202054.1154.3854.0054.1854.001,899,500
Aug 13, 202054.0154.2653.9654.1753.991,911,700
Aug 12, 202053.8454.3453.8454.1553.972,243,600
Aug 11, 202054.2054.2653.5053.6153.432,309,300
Aug 10, 202053.9954.1153.8654.0353.851,853,500
Aug 07, 202053.3953.9853.3953.9453.762,935,200
Aug 06, 202053.4653.5453.2253.5453.361,955,800
Aug 05, 202053.8153.8453.4953.6053.424,810,000
Aug 04, 202053.2953.6653.2453.6553.471,591,000
Aug 03, 202053.3653.5353.2053.4353.252,038,800
Jul 31, 202053.1053.2952.5553.2753.091,978,200
Jul 30, 202052.8453.1152.5653.0852.901,934,200
Jul 29, 202052.7853.3552.7653.2253.041,584,800
Jul 28, 202052.6252.9152.5752.6452.471,952,300
Jul 27, 202052.4152.7652.3552.7652.591,775,100
Jul 24, 202052.6952.7752.2252.4052.232,208,500
Jul 23, 202052.9453.2352.6252.8052.633,279,100
Jul 22, 202052.4452.9552.4452.9052.721,796,900
Jul 21, 202052.4952.7652.3752.4952.325,635,800
Jul 20, 202052.3052.4252.1352.3052.131,858,200
Jul 20, 20200.105 Dividend
Jul 17, 202052.1752.5752.1152.4852.201,475,700
Jul 16, 202051.7352.0151.6851.9851.702,273,100
Jul 15, 202051.7752.0351.6651.8251.553,288,200
Jul 14, 202050.4151.4150.4151.3651.093,723,000
Jul 13, 202050.9051.2950.4450.5650.292,829,600
Jul 10, 202050.2150.7150.0750.6850.411,956,400
Jul 09, 202050.3550.4649.7250.2549.982,222,500
Jul 08, 202050.4650.5550.0950.3750.102,010,900
Jul 07, 202050.3050.6450.2750.4050.131,579,300
Jul 06, 202050.7550.8350.3750.5850.312,432,400
Jul 02, 202050.3750.5450.1250.2449.972,113,300
Jul 01, 202049.7350.1149.7149.9649.702,466,400
Jun 30, 202049.1049.8849.0949.6849.422,064,000
Jun 29, 202048.7949.1248.5449.1148.852,874,400
Jun 26, 202048.9649.1548.3148.5148.254,182,000
Jun 25, 202048.5749.0648.1849.0148.752,975,600
Jun 24, 202049.2449.3148.3448.6148.354,330,800
Jun 23, 202049.9149.9549.4949.5649.302,753,400
Jun 22, 202049.4149.7249.1949.6049.342,071,300
Jun 22, 20200.107 Dividend
Jun 19, 202050.3450.4249.4549.6249.254,824,000
Jun 18, 202049.6649.9549.6149.8749.502,443,200
Jun 17, 202049.9850.2349.7449.9049.532,517,900
Jun 16, 202050.1450.2549.2449.8749.505,562,300
Jun 15, 202047.9649.3047.8149.1648.794,022,700
Jun 12, 202049.4549.4548.0048.7348.376,010,400
Jun 11, 202050.0150.2248.4448.5348.177,343,500
Jun 10, 202051.0251.1550.6550.8250.444,096,900
Jun 09, 202051.3351.4050.9451.0150.634,270,700
Jun 08, 202050.9951.6550.9351.6551.272,777,500
Jun 05, 202050.8851.4350.7351.1050.723,870,700
Jun 04, 202050.4950.6950.0950.3950.013,815,800
Jun 03, 202050.6450.8350.5650.7050.322,546,600
Jun 02, 202050.1450.4549.9550.4550.072,350,800
Jun 01, 202049.8950.2049.7950.0449.672,960,300
May 29, 202049.5450.0849.1849.9849.615,438,800
May 28, 202049.4449.8549.2949.5649.194,141,000
May 27, 202048.4949.0748.2749.0748.704,125,400
May 26, 202048.4148.4748.0548.1047.743,798,200
May 22, 202047.5447.7447.4447.7347.372,807,500
May 21, 202047.8847.9047.4347.5647.213,601,900
May 20, 202048.0748.2947.8748.0047.645,242,100
May 19, 202048.1748.2647.7247.7347.376,614,300
May 18, 202048.2248.6048.0448.3848.029,686,700
May 18, 20200.117 Dividend
May 15, 202047.1547.5446.6747.4747.004,308,000
May 14, 202046.5947.4945.8347.4947.025,883,400
May 13, 202047.7647.8146.7847.0746.605,405,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...