Skip to main content

S&P 500 Low Vol Invesco ETF (NY: SPLV )

65.62 -0.56 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 66.15 66.16 65.44 65.62 2,379,544 -0.56(-0.85%)
Jun 24, 2024 65.77 66.46 65.70 66.18 1,035,514 +0.51(+0.78%)
Jun 21, 2024 65.84 65.84 65.51 65.67 759,431 -0.01(-0.02%)
Jun 20, 2024 65.39 65.76 65.32 65.68 1,008,470 +0.22(+0.34%)
Jun 18, 2024 65.18 65.46 65.08 65.46 1,345,799 +0.21(+0.32%)
Jun 17, 2024 64.68 65.34 64.46 65.25 903,306 +0.47(+0.72%)
Jun 14, 2024 64.63 64.80 64.34 64.78 1,130,460 -0.11(-0.17%)
Jun 13, 2024 64.84 64.95 64.48 64.89 1,336,997 +0.00(+0.00%)
Jun 12, 2024 65.37 65.38 64.80 64.89 1,795,739 -0.14(-0.21%)
Jun 11, 2024 64.91 65.06 64.60 65.03 1,845,045 -0.09(-0.14%)
Jun 10, 2024 65.09 65.19 64.77 65.12 924,280 -0.08(-0.12%)
Jun 07, 2024 65.13 65.59 65.08 65.20 609,950 -0.04(-0.06%)
Jun 06, 2024 65.23 65.50 65.11 65.24 927,557 -0.04(-0.06%)
Jun 05, 2024 65.31 65.33 64.83 65.28 1,029,766 +0.00(+0.00%)
Jun 04, 2024 64.81 65.40 64.78 65.28 2,991,642 +0.32(+0.49%)
Jun 03, 2024 65.03 65.23 64.60 64.96 2,345,730 -0.17(-0.26%)
May 31, 2024 64.08 65.15 64.02 65.13 1,117,669 +1.13(+1.76%)
May 30, 2024 63.75 64.05 63.65 64.00 1,477,514 +0.39(+0.61%)
May 29, 2024 63.76 63.86 63.55 63.61 1,688,700 -0.47(-0.73%)
May 28, 2024 64.71 64.78 63.97 64.08 3,798,664 -0.76(-1.17%)
May 24, 2024 64.94 65.03 64.76 64.84 675,909 +0.16(+0.25%)
May 23, 2024 65.48 65.48 64.66 64.68 1,317,355 -0.90(-1.37%)
May 22, 2024 65.55 65.80 65.46 65.58 924,064 -0.03(-0.05%)
May 21, 2024 65.57 65.71 65.41 65.61 1,020,313 +0.01(+0.02%)
May 20, 2024 65.82 65.89 65.54 65.60 820,445 -0.31(-0.47%)
May 17, 2024 65.71 65.91 65.57 65.91 1,502,483 +0.15(+0.23%)
May 16, 2024 65.60 65.90 65.53 65.76 1,859,284 +0.31(+0.47%)
May 15, 2024 65.32 65.54 65.31 65.45 1,184,693 +0.29(+0.44%)
May 14, 2024 65.33 65.36 64.88 65.16 1,505,163 -0.02(-0.03%)
May 13, 2024 65.37 65.56 65.14 65.18 715,093 -0.07(-0.11%)
May 10, 2024 65.07 65.30 65.05 65.25 1,185,083 +0.24(+0.37%)
May 09, 2024 64.61 65.01 64.56 65.01 1,211,422 +0.41(+0.63%)
May 08, 2024 64.58 64.66 64.49 64.60 1,849,473 +0.01(+0.02%)
May 07, 2024 64.33 64.63 64.30 64.59 1,432,803 +0.50(+0.78%)
May 06, 2024 64.05 64.11 63.82 64.10 1,496,763 +0.27(+0.42%)
May 03, 2024 63.81 63.91 63.40 63.83 2,238,157 +0.26(+0.41%)
May 02, 2024 63.70 63.73 63.33 63.57 2,160,677 +0.05(+0.08%)
May 01, 2024 63.40 64.02 63.17 63.52 3,472,657 +0.03(+0.05%)
Apr 30, 2024 63.76 63.86 63.49 63.49 2,253,367 -0.50(-0.78%)
Apr 29, 2024 63.78 64.03 63.76 63.99 1,725,516 +0.30(+0.47%)
Apr 26, 2024 63.82 64.01 63.68 63.69 1,834,482 -0.41(-0.64%)
Apr 25, 2024 64.12 64.33 63.67 64.10 1,515,688 -0.14(-0.22%)
Apr 24, 2024 63.74 64.28 63.58 64.23 1,158,334 +0.20(+0.31%)
Apr 23, 2024 63.94 64.13 63.89 64.04 2,247,097 +0.19(+0.30%)
Apr 22, 2024 63.54 64.10 63.37 63.85 1,223,487 +0.45(+0.71%)
Apr 19, 2024 62.83 63.40 62.83 63.40 2,470,431 +0.68(+1.08%)
Apr 18, 2024 62.71 62.83 62.45 62.72 1,453,608 +0.21(+0.33%)
Apr 17, 2024 62.55 62.67 62.21 62.51 2,343,120 +0.22(+0.35%)
Apr 16, 2024 62.57 62.62 62.23 62.29 3,075,519 -0.14(-0.22%)
Apr 15, 2024 63.25 63.35 62.33 62.43 2,139,353 -0.31(-0.49%)
Apr 12, 2024 63.10 63.26 62.59 62.74 2,560,586 -0.50(-0.79%)
Apr 11, 2024 63.90 63.90 63.24 63.24 2,864,345 -0.52(-0.81%)
Apr 10, 2024 63.92 64.06 63.57 63.75 2,531,015 -0.78(-1.20%)
Apr 09, 2024 64.53 64.59 64.05 64.53 2,118,869 +0.18(+0.28%)
Apr 08, 2024 64.28 64.52 64.28 64.35 1,911,760 -0.03(-0.05%)
Apr 05, 2024 64.15 64.49 64.02 64.38 1,951,756 +0.25(+0.39%)
Apr 04, 2024 65.08 65.13 64.03 64.13 2,404,539 -0.52(-0.80%)
Apr 03, 2024 64.97 65.00 64.57 64.65 1,724,961 -0.33(-0.51%)
Apr 02, 2024 65.09 65.20 64.90 64.98 1,572,094 -0.17(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.