Invesco S&P 500® Low Volatility ETF (SPLV) Historical Stock Data
64.83 ↑0.02 (0.03%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPLV is down -0.07% a day on average. There have been 15 days where Invesco S&P 500® Low Volatility ETF closed green and 15 days where SPLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 64.55 | 64.81 | ↑$0.26 (0.40%) | 64.52 | 64.85 | 1.43M |
| 2024-05-06 | 64.26 | 64.31 | ↑$0.05 (0.08%) | 64.03 | 64.32 | 1.49M |
| 2024-05-03 | 64.02 | 64.04 | ↑$0.02 (0.03%) | 63.61 | 64.13 | 2.21M |
| 2024-05-02 | 63.91 | 63.78 | ↓$0.13 (-0.20%) | 63.55 | 63.94 | 2.15M |
| 2024-05-01 | 63.61 | 63.73 | ↑$0.12 (0.19%) | 63.38 | 64.23 | 3.43M |
| 2024-04-30 | 63.97 | 63.70 | ↓$0.27 (-0.42%) | 63.70 | 64.07 | 2.25M |
| 2024-04-29 | 63.99 | 64.20 | ↑$0.21 (0.33%) | 63.97 | 64.25 | 1.70M |
| 2024-04-26 | 64.03 | 63.90 | ↓$0.13 (-0.20%) | 63.89 | 64.22 | 1.81M |
| 2024-04-25 | 64.33 | 64.31 | ↓$0.02 (-0.03%) | 63.88 | 64.55 | 1.51M |
| 2024-04-24 | 63.95 | 64.45 | ↑$0.50 (0.78%) | 63.80 | 64.50 | 1.15M |
| 2024-04-23 | 64.15 | 64.25 | ↑$0.10 (0.16%) | 64.11 | 64.35 | 2.24M |
| 2024-04-22 | 63.75 | 64.06 | ↑$0.31 (0.49%) | 63.58 | 64.31 | 1.22M |
| 2024-04-19 | 63.15 | 63.72 | ↑$0.57 (0.90%) | 63.15 | 63.72 | 2.46M |
| 2024-04-18 | 63.03 | 63.04 | ↑$0.01 (0.02%) | 62.78 | 63.14 | 1.45M |
| 2024-04-17 | 62.87 | 62.83 | ↓$0.04 (-0.06%) | 62.53 | 62.99 | 2.33M |
| 2024-04-16 | 62.89 | 62.61 | ↓$0.28 (-0.45%) | 62.55 | 62.94 | 2.89M |
| 2024-04-15 | 63.57 | 62.75 | ↓$0.82 (-1.29%) | 62.65 | 63.66 | 2.13M |
| 2024-04-12 | 63.42 | 63.06 | ↓$0.36 (-0.57%) | 62.91 | 63.57 | 2.55M |
| 2024-04-11 | 64.23 | 63.56 | ↓$0.67 (-1.04%) | 63.56 | 64.23 | 2.85M |
| 2024-04-10 | 64.25 | 64.08 | ↓$0.17 (-0.26%) | 63.90 | 64.38 | 2.52M |
| 2024-04-09 | 64.86 | 64.86 | ↑$0.00 (0.00%) | 64.38 | 64.92 | 2.11M |
| 2024-04-08 | 64.61 | 64.68 | ↑$0.07 (0.11%) | 64.61 | 64.85 | 1.90M |
| 2024-04-05 | 64.48 | 64.71 | ↑$0.23 (0.36%) | 64.35 | 64.81 | 1.94M |
| 2024-04-04 | 65.41 | 64.46 | ↓$0.95 (-1.45%) | 64.36 | 65.46 | 2.39M |
| 2024-04-03 | 65.30 | 64.98 | ↓$0.32 (-0.49%) | 64.90 | 65.33 | 1.72M |
| 2024-04-02 | 65.42 | 65.31 | ↓$0.11 (-0.17%) | 65.23 | 65.53 | 1.56M |
| 2024-04-01 | 65.85 | 65.48 | ↓$0.37 (-0.56%) | 65.41 | 65.85 | 2.93M |
| 2024-03-28 | 65.71 | 65.87 | ↑$0.16 (0.24%) | 65.67 | 65.99 | 2.26M |
| 2024-03-27 | 65.00 | 65.65 | ↑$0.65 (1.00%) | 65.00 | 65.67 | 2.72M |
| 2024-03-26 | 64.81 | 64.73 | ↓$0.08 (-0.12%) | 64.70 | 64.94 | 1.62M |
Create an account or log in to view more rows.
$SPLV Dumping started...
Get out while you can...
$SPLV I bought the dip
$SPLV when's the offering?
$SPLV MAY RIP TOMORROW
$SPLV puts r going to print tomorrow
$SPLV The United States stock market is going to crash.
$SPLV BULLS ALPHA
BEARS BETA
$SPLV LOL
$SPLV wow
$SPLV tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.