Canada markets close in 3 hours 16 minutes

Invesco S&P 500 Low Volatility ETF (SPLV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.07-0.24 (-0.38%)
As of 12:44PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202464.0364.2263.9664.0764.07645,295
Apr 25, 202464.3364.5563.8864.3164.311,510,600
Apr 24, 202463.9564.5063.7964.4564.451,154,500
Apr 23, 202464.1564.3564.1164.2564.252,239,600
Apr 22, 202463.7564.3163.5864.0664.061,219,400
Apr 22, 20240.111 Dividend
Apr 19, 202463.1563.7263.1563.7263.612,457,900
Apr 18, 202463.0363.1562.7763.0462.931,446,200
Apr 17, 202462.8762.9962.5362.8362.722,331,200
Apr 16, 202462.8962.9462.5562.6162.503,059,900
Apr 15, 202463.5763.6762.6562.7562.642,128,500
Apr 12, 202463.4263.5862.9163.0662.952,547,600
Apr 11, 202464.2364.2363.5663.5663.452,849,800
Apr 10, 202464.2564.3963.9064.0863.972,518,200
Apr 09, 202464.8664.9264.3864.8664.752,108,100
Apr 08, 202464.6164.8564.6164.6864.571,902,000
Apr 05, 202464.4864.8264.3564.7164.601,941,800
Apr 04, 202465.4165.4664.3664.4664.352,392,300
Apr 03, 202465.3065.3364.9064.9864.871,716,200
Apr 02, 202465.4265.5365.2365.3165.201,564,100
Apr 01, 202465.8565.8665.4165.4865.372,931,500
Mar 28, 202465.7165.9965.6765.8765.762,261,500
Mar 27, 202465.0065.6764.9965.6565.542,720,200
Mar 26, 202464.8164.9464.7064.7364.621,624,400
Mar 25, 202465.1065.1064.7264.7464.63958,300
Mar 22, 202465.3165.3364.9764.9864.87962,800
Mar 21, 202465.1565.3865.0165.2065.091,442,800
Mar 20, 202465.0265.1864.8865.1465.032,072,400
Mar 19, 202464.7465.0664.6765.0464.932,371,100
Mar 18, 202464.5464.8764.4464.6264.513,006,300
Mar 18, 20240.114 Dividend
Mar 15, 202464.2764.6464.1964.5364.301,670,000
Mar 14, 202464.9665.0464.2964.6064.379,894,800
Mar 13, 202465.1065.1964.7964.9864.751,955,800
Mar 12, 202464.9265.1864.8065.0164.781,843,200
Mar 11, 202464.5964.9564.4864.9564.721,323,000
Mar 08, 202464.5464.8064.4164.6064.373,211,100
Mar 07, 202464.6764.7664.4764.5864.351,657,100
Mar 06, 202464.1364.5664.1364.3864.152,340,300
Mar 05, 202464.1564.4063.7963.9863.761,721,700
Mar 04, 202463.7564.1863.7564.1663.941,971,500
Mar 01, 202463.9164.0163.6164.0063.781,618,800
Feb 29, 202464.3064.3363.9064.0163.792,499,300
Feb 28, 202464.0964.2864.0164.2263.992,781,000
Feb 27, 202463.9964.0863.8364.0763.851,677,600
Feb 26, 202464.4164.4463.9763.9763.751,428,200
Feb 23, 202464.2864.6364.2264.4564.221,824,200
Feb 22, 202463.7764.2863.5964.1763.952,286,100
Feb 21, 202463.5563.8063.3963.8063.581,866,500
Feb 20, 202463.1963.7463.1963.3963.171,981,000
Feb 20, 20240.122 Dividend
Feb 16, 202463.2963.6363.1063.3563.011,661,000
Feb 15, 202462.9563.4862.9563.4563.112,454,100
Feb 14, 202462.8062.8762.4862.8162.472,837,700
Feb 13, 202463.0763.3062.3762.7162.373,965,400
Feb 12, 202462.9363.2762.7463.2562.912,234,200
Feb 09, 202462.9763.0062.7562.9662.621,475,900
Feb 08, 202463.0963.1162.7862.9862.641,887,100
Feb 07, 202463.3163.3663.1163.1562.811,332,400
Feb 06, 202462.9463.1962.8163.0862.741,492,400
Feb 05, 202463.1963.1962.8362.8662.523,406,300
Feb 02, 202463.7563.8063.1763.4663.122,891,400
Feb 01, 202462.9563.8962.7163.8963.548,070,900
Jan 31, 202463.7063.8363.0063.1262.782,760,900
Jan 30, 202463.1663.6163.0663.5563.211,135,400
Jan 29, 202463.0063.2862.8763.2162.872,569,300
Jan 26, 202463.0363.1762.9163.0062.661,633,000
Jan 25, 202462.7063.0162.5563.0162.673,124,300
Jan 24, 202463.1463.1462.4162.4362.091,871,600
Jan 23, 202462.8063.0362.7463.0362.691,721,900
Jan 22, 202462.8863.0762.6762.7962.451,831,400
Jan 22, 20240.129 Dividend
Jan 19, 202462.9363.1962.5963.0362.561,354,900
Jan 18, 202462.6262.8862.4062.8462.371,616,900
Jan 17, 202462.6663.1662.5862.7262.251,840,300
Jan 16, 202463.0163.1262.7562.8862.411,896,500
Jan 12, 202463.1163.2662.9263.1562.681,584,000
Jan 11, 202463.1363.2062.5362.8762.402,089,000
Jan 10, 202463.1163.2862.9763.2162.741,213,600
Jan 09, 202463.0063.2062.8363.1862.711,175,600
Jan 08, 202462.9263.2962.7163.2962.822,546,800
Jan 05, 202462.9563.1862.5962.9162.441,195,900
Jan 04, 202463.1063.4062.9863.0162.541,057,800
Jan 03, 202463.3263.3762.9863.0562.582,329,400
Jan 02, 202462.4263.2762.4263.2162.742,690,800
Dec 29, 202362.4562.6962.3762.6662.191,565,400
Dec 28, 202362.2962.6162.2962.5562.081,708,300
Dec 27, 202362.1862.3462.0862.3361.871,211,500
Dec 26, 202362.0062.3761.9262.2461.781,146,900
Dec 22, 202361.8762.2461.8662.0161.551,322,600
Dec 21, 202361.4861.7761.2761.7261.261,364,800
Dec 20, 202361.9862.0461.2561.2660.802,347,100
Dec 19, 202362.0362.2161.9562.1761.711,164,500
Dec 18, 202361.9262.1461.8161.9961.531,877,700
Dec 18, 20230.14 Dividend
Dec 15, 202362.1262.1261.6161.8161.212,739,200
Dec 14, 202363.5063.5062.3962.4461.832,606,300
Dec 13, 202362.3463.4062.2363.4062.784,071,900
Dec 12, 202362.1962.3761.9662.3261.711,374,000
Dec 11, 202361.6562.0961.6562.0861.481,951,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...