Invesco S&P 500 Low Volatility Index ETF CAD Hedged (ULV-F.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

46.15

-0.01

(-0.02%)

At close: 03:37PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	46.09	46.22	46.09	46.15	46.15	300
May 01, 2024	46.23	46.23	46.23	46.23	46.23	-
Apr 30, 2024	46.28	46.33	46.23	46.23	46.23	2,095
Apr 29, 2024	46.43	46.45	46.37	46.43	46.43	1,300
Apr 26, 2024	46.32	46.32	46.32	46.32	46.32	251
Apr 26, 2024	0.06639 Dividend
Apr 25, 2024	46.62	46.63	46.40	46.63	46.56	3,400
Apr 24, 2024	46.73	46.73	46.69	46.69	46.62	1,000
Apr 23, 2024	46.34	46.34	46.34	46.34	46.27	-
Apr 22, 2024	46.17	46.47	46.17	46.34	46.27	700
Apr 19, 2024	45.97	45.97	45.97	45.97	45.90	100
Apr 18, 2024	45.50	45.60	45.49	45.54	45.48	878
Apr 17, 2024	45.41	45.41	45.41	45.41	45.35	200
Apr 16, 2024	45.47	45.47	45.47	45.47	45.41	300
Apr 15, 2024	45.57	45.57	45.37	45.37	45.31	400
Apr 12, 2024	45.79	45.79	45.55	45.64	45.58	500
Apr 11, 2024	46.03	46.13	46.03	46.13	46.06	400
Apr 10, 2024	46.45	46.47	46.30	46.47	46.40	902
Apr 09, 2024	46.78	46.81	46.69	46.81	46.74	300
Apr 08, 2024	46.89	46.89	46.89	46.89	46.82	149
Apr 05, 2024	46.75	46.88	46.73	46.80	46.73	963
Apr 04, 2024	46.70	46.80	46.70	46.78	46.71	500
Apr 03, 2024	47.14	47.14	46.99	47.14	47.07	400
Apr 02, 2024	47.46	47.46	47.46	47.46	47.39	-
Apr 01, 2024	47.42	47.46	47.42	47.46	47.39	580
Mar 28, 2024	47.67	47.67	47.67	47.67	47.60	400
Mar 27, 2024	47.26	47.39	47.26	47.39	47.32	300
Mar 26, 2024	46.83	46.94	46.83	46.94	46.87	2,750
Mar 26, 2024	0.06583 Dividend
Mar 25, 2024	47.06	47.16	46.92	46.92	46.79	1,700
Mar 22, 2024	47.18	47.18	47.18	47.18	47.05	400
Mar 21, 2024	47.32	47.36	47.32	47.33	47.20	1,100
Mar 20, 2024	47.21	47.24	47.21	47.24	47.11	800
Mar 19, 2024	46.80	47.12	46.80	47.12	46.99	1,056
Mar 18, 2024	46.85	46.85	46.84	46.84	46.71	300
Mar 15, 2024	46.70	46.72	46.62	46.71	46.58	1,700
Mar 14, 2024	46.94	46.96	46.74	46.74	46.61	1,900
Mar 13, 2024	47.05	47.05	47.05	47.05	46.92	-
Mar 12, 2024	46.90	47.09	46.90	47.05	46.92	600
Mar 11, 2024	46.79	46.88	46.79	46.88	46.75	530
Mar 08, 2024	46.81	46.85	46.72	46.80	46.67	2,000
Mar 07, 2024	46.70	46.75	46.70	46.75	46.62	900
Mar 06, 2024	46.60	46.67	46.60	46.67	46.54	500
Mar 05, 2024	46.48	46.56	46.25	46.31	46.18	2,800
Mar 04, 2024	46.39	46.46	46.39	46.45	46.32	710
Mar 01, 2024	46.42	46.42	46.42	46.42	46.29	-
Feb 29, 2024	46.33	46.43	46.31	46.42	46.29	1,403
Feb 28, 2024	46.50	46.50	46.45	46.50	46.37	400
Feb 27, 2024	46.31	46.31	46.31	46.31	46.18	320
Feb 27, 2024	0.07192 Dividend
Feb 26, 2024	46.65	46.66	46.41	46.41	46.21	2,150
Feb 23, 2024	46.83	46.83	46.83	46.83	46.63	100
Feb 22, 2024	46.41	46.55	46.41	46.55	46.35	300
Feb 21, 2024	46.13	46.18	46.05	46.18	45.98	1,400
Feb 20, 2024	46.12	46.12	46.02	46.10	45.90	600
Feb 16, 2024	45.73	46.08	45.73	45.86	45.66	1,330
Feb 15, 2024	45.81	45.89	45.78	45.89	45.69	400
Feb 14, 2024	45.36	45.51	45.29	45.51	45.31	3,480
Feb 13, 2024	45.40	45.40	45.25	45.38	45.18	1,500
Feb 12, 2024	45.79	45.81	45.72	45.77	45.57	800
Feb 09, 2024	45.49	45.62	45.49	45.62	45.42	300
Feb 08, 2024	45.69	45.69	45.50	45.60	45.40	2,110
Feb 07, 2024	45.56	45.83	45.56	45.80	45.60	1,000
Feb 06, 2024	45.58	45.58	45.58	45.58	45.38	-
Feb 05, 2024	45.68	45.68	45.58	45.58	45.38	400
Feb 02, 2024	45.99	46.08	45.90	46.07	45.87	716
Feb 01, 2024	45.68	46.06	45.68	46.06	45.86	700
Jan 31, 2024	46.07	46.19	45.93	45.93	45.73	2,050
Jan 30, 2024	46.07	46.07	46.07	46.07	45.87	100
Jan 29, 2024	45.58	45.66	45.58	45.66	45.46	1,600
Jan 29, 2024	0.07058 Dividend
Jan 26, 2024	45.68	45.69	45.68	45.69	45.42	442
Jan 25, 2024	45.57	45.65	45.49	45.65	45.38	1,100
Jan 24, 2024	45.73	45.73	45.48	45.48	45.21	900
Jan 23, 2024	45.54	45.71	45.54	45.71	45.44	1,669
Jan 22, 2024	45.61	45.61	45.61	45.61	45.34	200
Jan 19, 2024	45.51	45.63	45.51	45.63	45.36	600
Jan 18, 2024	45.46	45.52	45.46	45.52	45.25	312
Jan 17, 2024	45.44	45.72	45.40	45.46	45.19	1,300
Jan 16, 2024	45.70	45.70	45.46	45.46	45.19	1,301
Jan 15, 2024	45.73	45.73	45.73	45.73	45.46	-
Jan 12, 2024	45.73	45.73	45.68	45.73	45.46	882
Jan 11, 2024	45.47	45.58	45.42	45.52	45.25	1,400
Jan 10, 2024	45.63	45.82	45.63	45.79	45.52	1,770
Jan 09, 2024	45.61	45.73	45.61	45.72	45.45	1,809
Jan 08, 2024	45.60	45.82	45.57	45.82	45.55	342
Jan 05, 2024	45.47	45.61	45.47	45.55	45.28	630
Jan 04, 2024	45.91	45.91	45.76	45.76	45.49	510
Jan 03, 2024	45.85	45.85	45.67	45.67	45.40	700
Jan 02, 2024	45.50	45.81	45.50	45.80	45.53	1,300
Dec 29, 2023	45.33	45.33	45.25	45.25	44.98	400
Dec 28, 2023	45.06	45.32	45.06	45.32	45.05	285
Dec 27, 2023	45.11	45.11	45.11	45.11	44.84	-
Dec 27, 2023	0.14963 Dividend
Dec 22, 2023	44.86	45.25	44.86	45.11	44.69	1,068
Dec 21, 2023	44.77	44.88	44.77	44.88	44.47	300
Dec 20, 2023	44.80	44.80	44.59	44.59	44.18	200
Dec 19, 2023	45.25	45.25	45.18	45.24	44.82	700
Dec 18, 2023	45.00	45.14	45.00	45.14	44.72	1,136
Dec 15, 2023	44.92	45.01	44.78	44.87	44.46	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0034(+0.46%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,703.09+1,597.30(+2.02%)

Invesco S&P 500 Low Volatility Index ETF CAD Hedged (ULV-F.TO)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0034(+0.46%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,703.09
+1,597.30(+2.02%)