Invesco S&P 500 Low Volatility Index ETF CAD Hedged (ULV-F.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:15PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 46.62 | 46.63 | 46.40 | 46.63 | 46.63 | 3,400 |
| Apr 24, 2024 | 46.73 | 46.73 | 46.69 | 46.69 | 46.69 | 1,000 |
| Apr 23, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Apr 22, 2024 | 46.17 | 46.47 | 46.17 | 46.34 | 46.34 | 700 |
| Apr 19, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 100 |
| Apr 18, 2024 | 45.50 | 45.60 | 45.49 | 45.54 | 45.54 | 878 |
| Apr 17, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 200 |
| Apr 16, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 300 |
| Apr 15, 2024 | 45.57 | 45.57 | 45.37 | 45.37 | 45.37 | 400 |
| Apr 12, 2024 | 45.79 | 45.79 | 45.55 | 45.64 | 45.64 | 500 |
| Apr 11, 2024 | 46.03 | 46.13 | 46.03 | 46.13 | 46.13 | 400 |
| Apr 10, 2024 | 46.45 | 46.47 | 46.30 | 46.47 | 46.47 | 902 |
| Apr 09, 2024 | 46.78 | 46.81 | 46.69 | 46.81 | 46.81 | 300 |
| Apr 08, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 149 |
| Apr 05, 2024 | 46.75 | 46.88 | 46.73 | 46.80 | 46.80 | 963 |
| Apr 04, 2024 | 46.70 | 46.80 | 46.70 | 46.78 | 46.78 | 500 |
| Apr 03, 2024 | 47.14 | 47.14 | 46.99 | 47.14 | 47.14 | 400 |
| Apr 02, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Apr 01, 2024 | 47.42 | 47.46 | 47.42 | 47.46 | 47.46 | 580 |
| Mar 28, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 400 |
| Mar 27, 2024 | 47.26 | 47.39 | 47.26 | 47.39 | 47.39 | 300 |
| Mar 26, 2024 | 46.83 | 46.94 | 46.83 | 46.94 | 46.94 | 2,750 |
| Mar 26, 2024 | 0.06583 Dividend | |||||
| Mar 25, 2024 | 47.06 | 47.16 | 46.92 | 46.92 | 46.85 | 1,700 |
| Mar 22, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.11 | 400 |
| Mar 21, 2024 | 47.32 | 47.36 | 47.32 | 47.33 | 47.26 | 1,100 |
| Mar 20, 2024 | 47.21 | 47.24 | 47.21 | 47.24 | 47.17 | 800 |
| Mar 19, 2024 | 46.80 | 47.12 | 46.80 | 47.12 | 47.05 | 1,056 |
| Mar 18, 2024 | 46.85 | 46.85 | 46.84 | 46.84 | 46.77 | 300 |
| Mar 15, 2024 | 46.70 | 46.72 | 46.62 | 46.71 | 46.64 | 1,700 |
| Mar 14, 2024 | 46.94 | 46.96 | 46.74 | 46.74 | 46.67 | 1,900 |
| Mar 13, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.98 | - |
| Mar 12, 2024 | 46.90 | 47.09 | 46.90 | 47.05 | 46.98 | 600 |
| Mar 11, 2024 | 46.79 | 46.88 | 46.79 | 46.88 | 46.81 | 530 |
| Mar 08, 2024 | 46.81 | 46.85 | 46.72 | 46.80 | 46.73 | 2,000 |
| Mar 07, 2024 | 46.70 | 46.75 | 46.70 | 46.75 | 46.68 | 900 |
| Mar 06, 2024 | 46.60 | 46.67 | 46.60 | 46.67 | 46.60 | 500 |
| Mar 05, 2024 | 46.48 | 46.56 | 46.25 | 46.31 | 46.25 | 2,800 |
| Mar 04, 2024 | 46.39 | 46.46 | 46.39 | 46.45 | 46.38 | 710 |
| Mar 01, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.35 | - |
| Feb 29, 2024 | 46.33 | 46.43 | 46.31 | 46.42 | 46.35 | 1,403 |
| Feb 28, 2024 | 46.50 | 46.50 | 46.45 | 46.50 | 46.43 | 400 |
| Feb 27, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.25 | 320 |
| Feb 27, 2024 | 0.07192 Dividend | |||||
| Feb 26, 2024 | 46.65 | 46.66 | 46.41 | 46.41 | 46.27 | 2,150 |
| Feb 23, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.69 | 100 |
| Feb 22, 2024 | 46.41 | 46.55 | 46.41 | 46.55 | 46.41 | 300 |
| Feb 21, 2024 | 46.13 | 46.18 | 46.05 | 46.18 | 46.04 | 1,400 |
| Feb 20, 2024 | 46.12 | 46.12 | 46.02 | 46.10 | 45.96 | 600 |
| Feb 16, 2024 | 45.73 | 46.08 | 45.73 | 45.86 | 45.72 | 1,330 |
| Feb 15, 2024 | 45.81 | 45.89 | 45.78 | 45.89 | 45.75 | 400 |
| Feb 14, 2024 | 45.36 | 45.51 | 45.29 | 45.51 | 45.38 | 3,480 |
| Feb 13, 2024 | 45.40 | 45.40 | 45.25 | 45.38 | 45.25 | 1,500 |
| Feb 12, 2024 | 45.79 | 45.81 | 45.72 | 45.77 | 45.63 | 800 |
| Feb 09, 2024 | 45.49 | 45.62 | 45.49 | 45.62 | 45.49 | 300 |
| Feb 08, 2024 | 45.69 | 45.69 | 45.50 | 45.60 | 45.47 | 2,110 |
| Feb 07, 2024 | 45.56 | 45.83 | 45.56 | 45.80 | 45.66 | 1,000 |
| Feb 06, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.45 | - |
| Feb 05, 2024 | 45.68 | 45.68 | 45.58 | 45.58 | 45.45 | 400 |
| Feb 02, 2024 | 45.99 | 46.08 | 45.90 | 46.07 | 45.93 | 716 |
| Feb 01, 2024 | 45.68 | 46.06 | 45.68 | 46.06 | 45.92 | 700 |
| Jan 31, 2024 | 46.07 | 46.19 | 45.93 | 45.93 | 45.79 | 2,050 |
| Jan 30, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 45.93 | 100 |
| Jan 29, 2024 | 45.58 | 45.66 | 45.58 | 45.66 | 45.53 | 1,600 |
| Jan 29, 2024 | 0.07058 Dividend | |||||
| Jan 26, 2024 | 45.68 | 45.69 | 45.68 | 45.69 | 45.48 | 442 |
| Jan 25, 2024 | 45.57 | 45.65 | 45.49 | 45.65 | 45.44 | 1,100 |
| Jan 24, 2024 | 45.73 | 45.73 | 45.48 | 45.48 | 45.28 | 900 |
| Jan 23, 2024 | 45.54 | 45.71 | 45.54 | 45.71 | 45.50 | 1,669 |
| Jan 22, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.41 | 200 |
| Jan 19, 2024 | 45.51 | 45.63 | 45.51 | 45.63 | 45.43 | 600 |
| Jan 18, 2024 | 45.46 | 45.52 | 45.46 | 45.52 | 45.32 | 312 |
| Jan 17, 2024 | 45.44 | 45.72 | 45.40 | 45.46 | 45.26 | 1,300 |
| Jan 16, 2024 | 45.70 | 45.70 | 45.46 | 45.46 | 45.26 | 1,301 |
| Jan 15, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.52 | - |
| Jan 12, 2024 | 45.73 | 45.73 | 45.68 | 45.73 | 45.52 | 882 |
| Jan 11, 2024 | 45.47 | 45.58 | 45.42 | 45.52 | 45.32 | 1,400 |
| Jan 10, 2024 | 45.63 | 45.82 | 45.63 | 45.79 | 45.58 | 1,770 |
| Jan 09, 2024 | 45.61 | 45.73 | 45.61 | 45.72 | 45.51 | 1,809 |
| Jan 08, 2024 | 45.60 | 45.82 | 45.57 | 45.82 | 45.61 | 342 |
| Jan 05, 2024 | 45.47 | 45.61 | 45.47 | 45.55 | 45.35 | 630 |
| Jan 04, 2024 | 45.91 | 45.91 | 45.76 | 45.76 | 45.55 | 510 |
| Jan 03, 2024 | 45.85 | 45.85 | 45.67 | 45.67 | 45.46 | 700 |
| Jan 02, 2024 | 45.50 | 45.81 | 45.50 | 45.80 | 45.59 | 1,300 |
| Dec 29, 2023 | 45.33 | 45.33 | 45.25 | 45.25 | 45.05 | 400 |
| Dec 28, 2023 | 45.06 | 45.32 | 45.06 | 45.32 | 45.12 | 285 |
| Dec 27, 2023 | 45.11 | 45.11 | 45.11 | 45.11 | 44.91 | - |
| Dec 27, 2023 | 0.14963 Dividend | |||||
| Dec 22, 2023 | 44.86 | 45.25 | 44.86 | 45.11 | 44.76 | 1,068 |
| Dec 21, 2023 | 44.77 | 44.88 | 44.77 | 44.88 | 44.53 | 300 |
| Dec 20, 2023 | 44.80 | 44.80 | 44.59 | 44.59 | 44.24 | 200 |
| Dec 19, 2023 | 45.25 | 45.25 | 45.18 | 45.24 | 44.89 | 700 |
| Dec 18, 2023 | 45.00 | 45.14 | 45.00 | 45.14 | 44.79 | 1,136 |
| Dec 15, 2023 | 44.92 | 45.01 | 44.78 | 44.87 | 44.52 | 900 |
| Dec 14, 2023 | 45.62 | 45.62 | 45.34 | 45.34 | 44.99 | 1,098 |
| Dec 13, 2023 | 45.54 | 45.91 | 45.54 | 45.91 | 45.55 | 300 |
| Dec 12, 2023 | 45.22 | 45.33 | 45.22 | 45.29 | 44.94 | 400 |
| Dec 11, 2023 | 45.04 | 45.10 | 45.04 | 45.10 | 44.75 | 2,100 |
| Dec 08, 2023 | 44.73 | 44.78 | 44.61 | 44.61 | 44.26 | 1,430 |
| Dec 07, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 44.43 | 220 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.