Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Invesco S&P 500 Low Volatility ETF (SPLV)

72.18
+0.00 (0.00%)
NYSE · Last Trade: Sep 22nd, 4:20 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco S&P 500 Low Volatility ETF (SPLV)

DateOpenHighLowCloseVolumeAdjusted Close
9/21/202672.4772.5572.1472.181,726,75372.18
9/18/202672.7272.7972.4572.581,244,41072.58
9/17/202673.2373.2972.7673.061,403,09473.06
9/16/202673.4973.6472.6372.921,914,26972.92
9/15/202673.7673.8473.3273.421,270,38473.42
9/14/202674.1474.4573.6773.821,904,62073.82
9/11/202674.1774.2973.6173.792,020,64673.79
9/10/202674.2574.4273.5873.673,003,68873.67
9/09/202674.4574.4573.8674.021,629,14174.02
9/08/202674.4074.8674.4074.551,654,73474.55
9/04/202674.7975.1574.6974.741,610,27274.74
9/03/202674.9575.3174.7675.242,191,33875.24
9/02/202674.5874.8774.2774.662,682,27974.66
9/01/202674.9075.2074.3674.542,280,01574.54
8/31/202674.8074.8674.5574.692,608,67574.69
8/28/202675.4775.4774.9775.081,134,01375.08
8/27/202675.3275.3674.9775.121,594,95975.12
8/26/202675.7276.1475.6375.881,064,85775.88
8/25/202675.9276.0075.5675.641,446,82975.64
8/24/202675.3876.0275.3876.013,382,09276.01
8/21/202675.8475.9575.2775.311,625,04175.17
8/20/202675.7176.3275.6175.662,523,81775.52
8/19/202676.2776.7675.9275.982,171,28975.84
8/18/202676.4676.6475.9876.032,534,48775.89
8/17/202676.0676.1975.7475.741,434,93775.60
8/14/202676.1576.4976.1176.361,324,58176.22
8/13/202676.1476.4375.9976.231,539,19076.09
8/12/202675.4775.9175.3675.821,723,81575.68
8/11/202675.6175.9175.3975.653,284,25675.51
8/10/202676.0176.0175.5275.701,768,25975.56
8/07/202676.0276.4475.5776.212,792,66676.07
8/06/202676.8977.1475.9776.262,167,61076.12
8/05/202676.4976.5875.8676.332,426,29376.19
8/04/202675.8176.4975.3376.392,372,64376.25
8/03/202676.3976.8075.9576.213,001,19776.07
7/31/202676.0376.4775.6776.232,053,69376.09
7/30/202677.3077.3075.7676.382,769,62876.24
7/29/202677.9478.2277.3477.542,702,25577.39
7/28/202677.9978.8277.9277.972,095,01477.82
7/27/202677.1477.7977.1477.222,176,32077.07
7/24/202676.6077.2676.5277.192,085,62877.04
7/23/202675.9176.6075.8476.361,707,23476.22
7/22/202676.0576.3575.9476.201,306,64576.06
7/21/202675.8975.9375.4775.731,571,46975.59
7/20/202676.4276.5975.9576.091,540,09875.95
7/17/202677.4178.0776.3276.572,120,31776.28
7/16/202675.7376.9775.7376.942,057,46576.65
7/15/202675.8276.2575.3175.472,386,15275.19
7/14/202676.1976.6475.8575.911,812,60575.63
7/13/202676.1276.6776.0276.413,329,13676.13
7/10/202675.6375.9275.4575.841,309,38675.56
7/09/202675.7975.9675.4275.501,174,84475.22
7/08/202676.7876.8775.8475.862,785,52575.58
7/07/202676.8277.7576.7176.923,003,17676.63
7/06/202676.6976.7775.8376.171,956,21875.89
7/02/202675.5976.7575.5276.732,156,67976.44
7/01/202675.0175.5774.9675.241,861,42274.96
6/30/202675.2475.4274.8774.902,617,45874.62
6/29/202675.6875.8375.3175.592,726,57975.31
6/26/202675.3275.8575.2375.762,719,73775.48
6/25/202674.7575.6374.6774.903,823,65274.62
6/24/202674.3974.9774.3174.692,175,67074.41
6/23/202673.7474.3073.4674.212,692,33873.93
6/22/202672.9573.5872.9473.242,215,37672.97