Invesco S&P 500® Low Volatility ETF (SPLV) Historical Stock Data

60.32 ↑1.13 (1.91%)
As of October 4, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, SPLV is down -0.36% a day on average. There have been 12 days where Invesco S&P 500® Low Volatility ETF closed green and 18 days where SPLV closed red.

DateOpenCloseChangeLowHighVolume
2022-10-0358.4559.19↑$0.74 (1.27%)58.1859.433.98M
2022-09-3058.7557.83↓$0.92 (-1.57%)57.7758.944.52M
2022-09-2959.6058.62↓$0.98 (-1.64%)58.4259.664.29M
2022-09-2859.4059.85↑$0.45 (0.76%)59.0060.154.26M
2022-09-2760.1559.05↓$1.10 (-1.83%)58.8560.324.33M
2022-09-2660.4859.80↓$0.68 (-1.12%)59.4160.514.29M
2022-09-2360.8360.66↓$0.17 (-0.28%)59.9861.006.59M
2022-09-2261.3161.26↓$0.05 (-0.08%)60.9061.633.30M
2022-09-2162.3561.36↓$0.99 (-1.59%)61.3662.853.80M
2022-09-2062.4762.00↓$0.47 (-0.75%)61.5562.562.71M
2022-09-1962.2462.87↑$0.63 (1.01%)62.0062.873.35M
2022-09-1662.4262.60↑$0.18 (0.29%)62.2562.672.75M
2022-09-1563.3662.68↓$0.68 (-1.07%)62.6063.363.67M
2022-09-1463.5363.42↓$0.11 (-0.17%)63.0763.792.12M
2022-09-1364.5863.42↓$1.16 (-1.80%)63.2164.675.86M
2022-09-1265.0365.30↑$0.27 (0.42%)64.9765.492.68M
2022-09-0964.6564.83↑$0.18 (0.28%)64.3865.071.77M
2022-09-0864.0964.44↑$0.35 (0.55%)63.9564.622.85M
2022-09-0763.1364.38↑$1.25 (1.98%)63.1364.453.16M
2022-09-0264.1163.06↓$1.05 (-1.64%)62.8664.425.66M
2022-09-0162.9863.77↑$0.79 (1.25%)62.8863.813.57M
2022-08-3163.7663.20↓$0.56 (-0.88%)63.1863.964.91M
2022-08-3064.3763.56↓$0.81 (-1.26%)63.4264.372.98M
2022-08-2964.1664.28↑$0.12 (0.19%)63.7764.692.40M
2022-08-2665.9164.37↓$1.54 (-2.34%)64.3465.916.38M
2022-08-2565.5165.80↑$0.29 (0.44%)65.2365.821.54M
2022-08-2465.2665.39↑$0.13 (0.20%)65.0765.491.37M
2022-08-2365.6065.21↓$0.39 (-0.59%)65.0565.601.51M
2022-08-2266.2765.71↓$0.56 (-0.85%)65.6066.334.04M
2022-08-1966.7566.74↓$0.01 (-0.01%)66.6066.972.58M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$SPLV come on bulls we can do it
don’t let bears win

0 Like Report
dogefan77

$SPLV Come on.. Let it fall.. buy later bulls

0 Like Report
kairaae

$SPLV buy the dip were blasting off

0 Like Report