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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

29.13

-0.36

(-1.22%)

At close: 03:38PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	29.13	29.13	29.13	29.13	29.13	-
Jul 04, 2022	29.13	29.13	29.13	29.13	29.13	-
Jun 30, 2022	29.13	29.13	29.13	29.13	29.13	-
Jun 29, 2022	29.13	29.13	29.13	29.13	29.13	600
Jun 28, 2022	29.05	29.05	29.05	29.05	29.05	702
Jun 27, 2022	29.32	29.32	29.32	29.32	29.32	-
Jun 24, 2022	29.32	29.32	29.32	29.32	29.32	300
Jun 23, 2022	28.72	28.79	28.70	28.79	28.79	717
Jun 22, 2022	28.16	28.16	28.16	28.16	28.16	-
Jun 21, 2022	28.01	28.16	28.01	28.16	28.16	3,500
Jun 20, 2022	27.80	27.80	27.80	27.80	27.80	-
Jun 17, 2022	27.80	27.80	27.80	27.80	27.80	800
Jun 16, 2022	27.69	27.69	27.69	27.69	27.69	503
Jun 15, 2022	28.20	28.20	28.20	28.20	28.20	500
Jun 14, 2022	28.90	28.90	28.90	28.90	28.90	-
Jun 13, 2022	28.90	28.90	28.90	28.90	28.90	-
Jun 10, 2022	28.90	28.90	28.90	28.90	28.90	100
Jun 09, 2022	29.42	29.42	29.33	29.34	29.34	1,218
Jun 08, 2022	29.36	29.36	29.36	29.36	29.36	800
Jun 07, 2022	29.15	29.49	29.15	29.49	29.49	675
Jun 06, 2022	29.53	29.53	29.53	29.53	29.53	-
Jun 03, 2022	29.53	29.53	29.53	29.53	29.53	182
Jun 02, 2022	29.39	29.39	29.39	29.39	29.39	1,704
Jun 01, 2022	30.00	30.00	29.62	29.62	29.62	800
May 31, 2022	29.94	30.02	29.94	30.02	30.02	1,100
May 30, 2022	30.31	30.31	30.31	30.31	30.31	-
May 27, 2022	30.30	30.31	30.30	30.31	30.31	300
May 26, 2022	30.04	30.04	30.04	30.04	30.04	-
May 25, 2022	30.04	30.04	30.04	30.04	30.04	100
May 24, 2022	29.72	30.09	29.72	30.09	30.09	440
May 20, 2022	29.42	29.42	29.42	29.42	29.42	100
May 19, 2022	29.27	29.27	29.27	29.27	29.27	100
May 18, 2022	29.68	29.68	29.63	29.63	29.63	500
May 17, 2022	30.18	30.47	30.18	30.47	30.47	1,000
May 16, 2022	30.54	30.54	30.54	30.54	30.54	-
May 13, 2022	30.40	30.54	30.40	30.54	30.54	1,100
May 12, 2022	30.40	30.40	30.40	30.40	30.40	2,479
May 11, 2022	30.57	30.57	30.39	30.39	30.39	501
May 10, 2022	30.80	30.80	30.42	30.42	30.42	1,750
May 09, 2022	30.37	30.37	30.37	30.37	30.37	-
May 06, 2022	30.37	30.37	30.37	30.37	30.37	-
May 05, 2022	30.71	30.71	30.37	30.37	30.37	200
May 04, 2022	30.55	30.55	30.55	30.55	30.55	100
May 03, 2022	30.47	30.47	30.47	30.47	30.47	300
May 02, 2022	30.76	30.94	30.67	30.68	30.68	3,200
Apr 29, 2022	31.15	31.15	30.61	30.63	30.63	3,977
Apr 28, 2022	31.42	31.42	31.42	31.42	31.42	-
Apr 27, 2022	31.42	31.42	31.42	31.42	31.42	-
Apr 26, 2022	31.63	31.63	31.42	31.42	31.42	342
Apr 25, 2022	31.19	31.45	31.19	31.45	31.45	300
Apr 22, 2022	31.80	31.80	31.69	31.74	31.74	1,360
Apr 21, 2022	31.87	31.87	31.87	31.87	31.87	100
Apr 20, 2022	31.59	31.59	31.59	31.59	31.59	-
Apr 19, 2022	31.59	31.59	31.59	31.59	31.59	283
Apr 18, 2022	31.52	31.52	31.29	31.29	31.29	402
Apr 14, 2022	31.54	31.54	31.54	31.54	31.54	202
Apr 13, 2022	31.54	31.54	31.54	31.54	31.54	161
Apr 12, 2022	31.55	31.62	31.52	31.52	31.52	502
Apr 11, 2022	31.58	31.58	31.58	31.58	31.58	169
Apr 08, 2022	31.70	31.70	31.70	31.70	31.70	300
Apr 07, 2022	31.52	31.61	31.52	31.61	31.61	353
Apr 06, 2022	31.24	31.24	31.24	31.24	31.24	200
Apr 05, 2022	30.91	30.91	30.91	30.91	30.91	502
Apr 04, 2022	30.61	30.61	30.61	30.61	30.61	-
Apr 01, 2022	30.61	30.61	30.61	30.61	30.61	400
Mar 31, 2022	30.30	30.30	30.30	30.30	30.30	-
Mar 30, 2022	30.30	30.30	30.30	30.30	30.30	-
Mar 29, 2022	30.30	30.30	30.30	30.30	30.30	-
Mar 28, 2022	30.27	30.30	30.27	30.30	30.30	400
Mar 25, 2022	29.98	29.98	29.98	29.98	29.98	-
Mar 24, 2022	29.98	29.98	29.98	29.98	29.98	-
Mar 23, 2022	29.98	29.98	29.98	29.98	29.98	-
Mar 22, 2022	29.98	29.98	29.98	29.98	29.98	-
Mar 21, 2022	29.98	29.98	29.98	29.98	29.98	610
Mar 18, 2022	29.94	29.94	29.94	29.94	29.94	-
Mar 17, 2022	29.94	29.94	29.94	29.94	29.94	-
Mar 16, 2022	30.00	30.00	29.89	29.94	29.94	1,601
Mar 15, 2022	29.94	29.94	29.94	29.94	29.94	1,000
Mar 14, 2022	30.23	30.23	30.23	30.23	30.23	-
Mar 11, 2022	30.23	30.23	30.23	30.23	30.23	-
Mar 10, 2022	30.23	30.23	30.23	30.23	30.23	-
Mar 09, 2022	30.23	30.23	30.23	30.23	30.23	-
Mar 08, 2022	30.23	30.23	30.23	30.23	30.23	400
Mar 07, 2022	30.45	30.45	30.45	30.45	30.45	1,003
Mar 04, 2022	30.05	30.38	30.05	30.38	30.38	2,507
Mar 03, 2022	29.38	29.38	29.38	29.38	29.38	-
Mar 02, 2022	29.38	29.38	29.38	29.38	29.38	-
Mar 01, 2022	29.38	29.38	29.38	29.38	29.38	-
Feb 28, 2022	29.57	29.57	29.38	29.38	29.38	2,190
Feb 25, 2022	29.67	29.72	29.67	29.72	29.72	3,100
Feb 24, 2022	28.69	28.69	28.69	28.69	28.69	128
Feb 23, 2022	29.34	29.34	29.34	29.34	29.34	203
Feb 22, 2022	29.39	29.39	29.39	29.39	29.39	-
Feb 18, 2022	29.39	29.39	29.39	29.39	29.39	-
Feb 17, 2022	29.36	29.39	29.36	29.39	29.39	1,405
Feb 16, 2022	29.77	29.77	29.77	29.77	29.77	-
Feb 15, 2022	29.28	29.78	29.28	29.77	29.77	2,108
Feb 14, 2022	29.42	29.42	29.42	29.42	29.42	124
Feb 11, 2022	30.13	30.13	30.13	30.13	30.13	-
Feb 10, 2022	30.13	30.13	30.13	30.13	30.13	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,834.16-194.70(-1.02%)

S&P 5003,831.39+6.06(+0.16%)

DOW30,967.82-129.44(-0.42%)

CAD/USD0.7670-0.0005(-0.06%)

CRUDE OIL99.79+0.29(+0.29%)

BTC-CAD26,232.57+348.14(+1.34%)

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

S&P/TSX
18,834.16
-194.70(-1.02%)

S&P 500
3,831.39
+6.06(+0.16%)

DOW
30,967.82
-129.44(-0.42%)

CAD/USD
0.7670
-0.0005(-0.06%)

CRUDE OIL
99.79
+0.29(+0.29%)

BTC-CAD
26,232.57
+348.14(+1.34%)