Skip to main content

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

65.19 -0.43 (-0.66%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 26, 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%)
Apr 01, 2024 65.52 65.52 65.07 65.15 2,946,497 -0.39(-0.59%)
Mar 28, 2024 65.38 65.65 65.62 65.54 2,273,052 +0.22(+0.34%)
Mar 27, 2024 64.67 65.34 64.66 65.32 2,734,076 +0.92(+1.42%)
Mar 26, 2024 64.48 64.61 64.37 64.40 1,632,666 -0.01(-0.02%)
Mar 25, 2024 64.77 64.77 64.39 64.41 963,165 -0.24(-0.37%)
Mar 22, 2024 64.98 65.00 64.64 64.65 967,731 -0.22(-0.34%)
Mar 21, 2024 64.82 65.05 64.68 64.87 1,450,140 +0.06(+0.09%)
Mar 20, 2024 64.69 64.84 64.55 64.81 2,082,959 +0.10(+0.15%)
Mar 19, 2024 64.41 64.73 64.34 64.71 2,383,175 +0.42(+0.65%)
Mar 18, 2024 64.21 64.54 64.11 64.29 3,021,618 +0.20(+0.32%)
Mar 15, 2024 63.83 64.20 63.75 64.09 1,681,531 -0.07(-0.11%)
Mar 14, 2024 64.52 64.59 63.85 64.16 9,962,864 -0.38(-0.58%)
Mar 13, 2024 64.66 64.74 64.35 64.54 1,969,224 -0.03(-0.05%)
Mar 12, 2024 64.48 64.73 64.35 64.57 1,855,867 +0.06(+0.09%)
Mar 11, 2024 64.15 64.51 64.04 64.51 1,332,091 +0.35(+0.54%)
Mar 08, 2024 64.10 64.36 63.97 64.16 3,233,144 +0.02(+0.03%)
Mar 07, 2024 64.23 64.32 64.03 64.14 1,668,478 +0.20(+0.31%)
Mar 06, 2024 63.69 64.12 63.69 63.94 2,356,368 +0.40(+0.63%)
Mar 05, 2024 63.71 63.96 63.35 63.54 1,733,566 -0.18(-0.28%)
Mar 04, 2024 63.31 63.74 63.31 63.72 1,985,031 +0.16(+0.25%)
Mar 01, 2024 63.47 63.57 63.18 63.56 1,629,894 -0.01(-0.02%)
Feb 29, 2024 63.86 63.89 63.46 63.57 2,516,457 -0.21(-0.33%)
Feb 28, 2024 63.65 63.84 63.57 63.78 2,800,099 +0.15(+0.23%)
Feb 27, 2024 63.55 63.65 63.39 63.63 1,689,176 +0.10(+0.16%)
Feb 26, 2024 63.97 63.99 63.53 63.53 1,437,998 -0.48(-0.74%)
Feb 23, 2024 63.84 64.19 63.78 64.01 1,836,746 +0.28(+0.44%)
Feb 22, 2024 63.33 63.84 63.16 63.73 2,301,811 +0.37(+0.58%)
Feb 21, 2024 63.12 63.36 62.96 63.36 1,879,306 +0.41(+0.65%)
Feb 20, 2024 62.76 63.30 62.76 62.96 1,994,635 +0.16(+0.26%)
Feb 16, 2024 62.74 63.07 62.54 62.80 1,675,632 -0.10(-0.16%)
Feb 15, 2024 62.40 62.92 62.40 62.90 2,475,748 +0.63(+1.02%)
Feb 14, 2024 62.25 62.32 61.93 62.26 2,862,723 +0.10(+0.16%)
Feb 13, 2024 62.52 62.75 61.82 62.16 4,000,388 -0.54(-0.85%)
Feb 12, 2024 62.38 62.71 62.19 62.70 2,253,914 +0.29(+0.46%)
Feb 09, 2024 62.42 62.45 62.21 62.41 1,488,925 -0.02(-0.03%)
Feb 08, 2024 62.54 62.56 62.23 62.43 1,903,681 -0.17(-0.27%)
Feb 07, 2024 62.76 62.81 62.55 62.60 1,344,455 +0.07(+0.11%)
Feb 06, 2024 62.39 62.64 62.26 62.53 1,505,593 +0.22(+0.35%)
Feb 05, 2024 62.64 62.64 62.28 62.31 3,436,357 -0.59(-0.95%)
Feb 02, 2024 63.19 63.24 62.62 62.91 2,916,861 -0.43(-0.67%)
Feb 01, 2024 62.40 63.33 62.16 63.33 8,141,996 +0.76(+1.22%)
Jan 31, 2024 63.14 63.27 62.45 62.57 2,785,231 -0.43(-0.68%)
Jan 30, 2024 62.61 63.05 62.51 62.99 1,145,435 +0.34(+0.54%)
Jan 29, 2024 62.45 62.72 62.32 62.66 2,591,964 +0.21(+0.33%)
Jan 26, 2024 62.48 62.62 62.36 62.45 1,647,414 -0.01(-0.02%)
Jan 25, 2024 62.15 62.46 62.00 62.46 3,151,807 +0.57(+0.93%)
Jan 24, 2024 62.59 62.59 61.86 61.88 1,888,117 -0.59(-0.95%)
Jan 23, 2024 62.25 62.48 62.19 62.48 1,737,557 +0.24(+0.38%)
Jan 22, 2024 62.33 62.52 62.12 62.24 1,846,897 -0.11(-0.18%)
Jan 19, 2024 62.25 62.51 61.92 62.35 1,369,663 +0.19(+0.30%)
Jan 18, 2024 61.95 62.20 61.72 62.16 1,634,512 +0.12(+0.19%)
Jan 17, 2024 61.99 62.48 61.91 62.05 1,860,320 -0.16(-0.25%)
Jan 16, 2024 62.33 62.44 62.07 62.20 1,917,097 -0.27(-0.43%)
Jan 12, 2024 62.43 62.58 62.24 62.47 1,601,230 +0.28(+0.45%)
Jan 11, 2024 62.45 62.52 61.86 62.19 2,111,722 -0.34(-0.54%)
Jan 10, 2024 62.43 62.60 62.29 62.53 1,226,786 +0.03(+0.05%)
Jan 09, 2024 62.32 62.52 62.15 62.50 1,188,436 -0.11(-0.17%)
Jan 08, 2024 62.24 62.61 62.04 62.61 2,574,481 +0.38(+0.60%)
Jan 05, 2024 62.27 62.50 61.92 62.23 1,208,941 -0.10(-0.16%)
Jan 04, 2024 62.42 62.72 62.30 62.33 1,069,282 -0.04(-0.06%)
Jan 03, 2024 62.64 62.69 62.30 62.37 2,354,774 -0.16(-0.25%)
Jan 02, 2024 61.75 62.59 61.75 62.53 2,720,020 +0.54(+0.88%)
Dec 29, 2023 61.78 62.02 61.69 61.99 1,582,468 +0.11(+0.18%)
Dec 28, 2023 61.62 61.93 61.62 61.88 1,726,852 +0.22(+0.35%)
Dec 27, 2023 61.51 61.67 61.41 61.66 1,224,640 +0.09(+0.14%)
Dec 26, 2023 61.33 61.70 61.25 61.57 1,159,355 +0.23(+0.37%)
Dec 22, 2023 61.20 61.57 61.19 61.34 1,337,002 +0.29(+0.47%)
Dec 21, 2023 60.82 61.11 60.61 61.06 1,379,616 +0.45(+0.75%)
Dec 20, 2023 61.31 61.37 60.59 60.60 2,372,582 -0.90(-1.46%)
Dec 19, 2023 61.36 61.54 61.28 61.50 1,177,147 +0.18(+0.29%)
Dec 18, 2023 61.25 61.47 61.14 61.32 1,898,093 +0.32(+0.52%)
Dec 15, 2023 61.31 61.31 60.81 61.01 2,782,000 -0.62(-1.01%)
Dec 14, 2023 62.67 62.67 61.58 61.63 2,632,010 -0.95(-1.51%)
Dec 13, 2023 61.53 62.58 61.42 62.58 4,125,545 +1.07(+1.73%)
Dec 12, 2023 61.38 61.56 61.15 61.51 1,392,069 +0.24(+0.39%)
Dec 11, 2023 60.85 61.28 60.85 61.27 1,977,594 +0.57(+0.94%)
Dec 08, 2023 60.82 60.85 60.52 60.70 1,069,625 -0.14(-0.23%)
Dec 07, 2023 60.91 61.00 60.70 60.84 1,039,749 -0.02(-0.03%)
Dec 06, 2023 60.81 60.90 60.66 60.86 1,321,077 +0.17(+0.28%)
Dec 05, 2023 61.03 61.06 60.66 60.69 1,825,030 -0.37(-0.60%)
Dec 04, 2023 60.75 61.24 60.75 61.06 1,536,646 +0.03(+0.05%)
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.