Invesco S&P 500 Low Volatility Index ETF (ULV-C.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

30.42

+0.24

(+0.80%)

At close: 03:34PM EDT

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	30.33	30.46	30.33	30.42	30.42	1,723
Mar 17, 2023	30.14	30.14	30.13	30.13	30.13	500
Mar 16, 2023	30.42	30.58	30.42	30.58	30.58	2,800
Mar 15, 2023	30.14	30.19	30.14	30.19	30.19	2,346
Mar 14, 2023	30.24	30.24	30.24	30.24	30.24	200
Mar 13, 2023	30.20	30.51	30.04	30.12	30.12	4,800
Mar 10, 2023	30.42	30.42	30.25	30.31	30.31	4,229
Mar 09, 2023	30.67	30.75	30.67	30.75	30.75	1,700
Mar 08, 2023	30.77	30.77	30.69	30.69	30.69	2,659
Mar 07, 2023	30.76	30.76	30.76	30.76	30.76	-
Mar 06, 2023	30.76	30.76	30.76	30.76	30.76	100
Mar 03, 2023	30.51	30.60	30.51	30.60	30.60	200
Mar 02, 2023	30.28	30.50	30.28	30.50	30.50	3,165
Mar 01, 2023	30.32	30.32	30.27	30.31	30.31	700
Feb 28, 2023	30.63	30.72	30.63	30.68	30.68	1,200
Feb 27, 2023	30.97	31.04	30.67	30.67	30.67	6,278
Feb 24, 2023	30.96	30.96	30.85	30.87	30.87	800
Feb 23, 2023	30.84	30.84	30.84	30.84	30.84	100
Feb 22, 2023	31.07	31.07	30.90	30.90	30.90	1,700
Feb 21, 2023	31.05	31.05	30.98	30.98	30.98	1,505
Feb 17, 2023	31.15	31.15	31.15	31.15	31.15	189
Feb 16, 2023	30.61	30.83	30.61	30.78	30.78	600
Feb 15, 2023	30.64	30.64	30.64	30.64	30.64	-
Feb 14, 2023	30.93	30.93	30.64	30.64	30.64	907
Feb 13, 2023	30.42	30.42	30.42	30.42	30.42	-
Feb 10, 2023	30.42	30.42	30.42	30.42	30.42	200
Feb 09, 2023	30.84	30.84	30.68	30.68	30.68	2,000
Feb 08, 2023	30.83	30.83	30.83	30.83	30.83	600
Feb 07, 2023	30.96	30.96	30.85	30.96	30.96	1,100
Feb 06, 2023	30.86	30.86	30.86	30.86	30.86	-
Feb 03, 2023	30.70	30.89	30.70	30.86	30.86	900
Feb 02, 2023	30.94	30.94	30.94	30.94	30.94	-
Feb 01, 2023	30.94	30.94	30.94	30.94	30.94	100
Jan 31, 2023	30.87	30.87	30.74	30.78	30.78	1,100
Jan 30, 2023	30.85	30.88	30.84	30.84	30.84	904
Jan 27, 2023	30.71	30.79	30.64	30.79	30.79	1,400
Jan 26, 2023	30.73	30.88	30.73	30.84	30.84	1,722
Jan 25, 2023	30.71	30.84	30.71	30.84	30.84	1,800
Jan 24, 2023	30.75	30.75	30.75	30.75	30.75	100
Jan 23, 2023	30.84	30.97	30.84	30.94	30.94	1,200
Jan 20, 2023	30.63	30.63	30.55	30.55	30.55	502
Jan 19, 2023	30.88	30.88	30.88	30.88	30.88	100
Jan 18, 2023	31.37	31.37	31.14	31.14	31.14	210
Jan 17, 2023	31.68	31.68	31.65	31.65	31.65	871
Jan 16, 2023	31.46	31.46	31.46	31.46	31.46	-
Jan 13, 2023	31.54	31.54	31.46	31.46	31.46	700
Jan 12, 2023	31.73	31.73	31.73	31.73	31.73	100
Jan 11, 2023	31.69	31.69	31.69	31.69	31.69	171
Jan 10, 2023	31.54	31.58	31.47	31.58	31.58	400
Jan 09, 2023	31.79	31.79	31.74	31.74	31.74	696
Jan 06, 2023	31.81	31.81	31.78	31.78	31.78	248
Jan 05, 2023	31.50	31.52	31.41	31.44	31.44	498
Jan 04, 2023	31.71	31.71	31.48	31.59	31.59	815
Jan 03, 2023	31.58	31.69	31.54	31.69	31.69	658
Dec 30, 2022	31.42	31.42	31.42	31.42	31.42	100
Dec 29, 2022	31.81	31.81	31.81	31.81	31.81	100
Dec 28, 2022	31.87	31.87	31.87	31.87	31.87	-
Dec 23, 2022	31.87	31.87	31.87	31.87	31.87	-
Dec 22, 2022	31.87	31.87	31.87	31.87	31.87	-
Dec 21, 2022	31.87	31.87	31.87	31.87	31.87	167
Dec 20, 2022	31.49	31.55	31.39	31.55	31.55	903
Dec 19, 2022	31.72	31.72	31.53	31.53	31.53	301
Dec 16, 2022	31.91	31.91	31.91	31.91	31.91	-
Dec 15, 2022	31.98	31.98	31.91	31.91	31.91	300
Dec 14, 2022	32.64	32.64	32.12	32.27	32.27	1,700
Dec 13, 2022	32.39	32.39	32.19	32.30	32.30	569
Dec 12, 2022	32.22	32.22	32.22	32.22	32.22	-
Dec 09, 2022	32.23	32.35	32.22	32.22	32.22	1,000
Dec 08, 2022	32.09	32.16	32.06	32.13	32.13	667
Dec 07, 2022	32.12	32.13	32.06	32.13	32.13	1,100
Dec 06, 2022	32.11	32.11	32.00	32.08	32.08	1,200
Dec 05, 2022	31.76	31.76	31.76	31.76	31.76	215
Dec 02, 2022	31.96	32.02	31.96	32.02	32.02	300
Dec 01, 2022	31.93	31.93	31.93	31.93	31.93	100
Nov 30, 2022	31.38	31.86	31.38	31.86	31.86	1,503
Nov 29, 2022	31.48	31.61	31.45	31.60	31.60	1,200
Nov 28, 2022	31.33	31.33	31.33	31.33	31.33	-
Nov 25, 2022	31.33	31.33	31.33	31.33	31.33	-
Nov 24, 2022	31.33	31.33	31.33	31.33	31.33	-
Nov 23, 2022	31.28	31.35	31.25	31.33	31.33	2,542
Nov 22, 2022	31.20	31.21	31.20	31.21	31.21	435
Nov 21, 2022	31.17	31.17	31.17	31.17	31.17	100
Nov 18, 2022	30.22	30.22	30.22	30.22	30.22	-
Nov 17, 2022	30.22	30.23	30.22	30.22	30.22	2,800
Nov 16, 2022	30.37	30.46	30.37	30.39	30.39	1,500
Nov 15, 2022	30.33	30.33	30.05	30.12	30.12	1,300
Nov 14, 2022	30.23	30.33	30.23	30.33	30.33	900
Nov 11, 2022	30.45	30.45	30.45	30.45	30.45	200
Nov 10, 2022	30.58	30.64	30.56	30.60	30.60	400
Nov 09, 2022	30.33	30.33	30.18	30.18	30.18	400
Nov 08, 2022	30.31	30.31	30.31	30.31	30.31	100
Nov 07, 2022	30.05	30.07	30.05	30.07	30.07	274
Nov 04, 2022	30.15	30.30	29.94	30.01	30.01	1,700
Nov 03, 2022	30.55	30.55	30.55	30.55	30.55	100
Nov 02, 2022	30.82	30.82	30.82	30.82	30.82	184
Nov 01, 2022	30.61	30.62	30.58	30.58	30.58	307
Oct 31, 2022	30.76	30.87	30.76	30.87	30.87	201
Oct 28, 2022	30.59	30.59	30.59	30.59	30.59	200
Oct 27, 2022	30.04	30.04	30.04	30.04	30.04	131
Oct 26, 2022	29.82	29.82	29.82	29.82	29.82	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,519.43+131.71(+0.68%)

S&P 5003,951.57+34.93(+0.89%)

DOW32,244.58+382.60(+1.20%)

CAD/USD0.7310-0.0008(-0.1060%)

CRUDE OIL67.29-0.35(-0.52%)

BTC-CAD38,168.29+628.48(+1.67%)

Invesco S&P 500 Low Volatility Index ETF (ULV-C.TO)

S&P/TSX
19,519.43
+131.71(+0.68%)

S&P 500
3,951.57
+34.93(+0.89%)

DOW
32,244.58
+382.60(+1.20%)

CAD/USD
0.7310
-0.0008(-0.1060%)

CRUDE OIL
67.29
-0.35(-0.52%)

BTC-CAD
38,168.29
+628.48(+1.67%)