Invesco S&P 500® Low Volatility ETF (SPLV) Historical Stock Data
70.75 ↑0.04 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPLV is down -0.11% a day on average. There have been 14 days where Invesco S&P 500® Low Volatility ETF closed green and 16 days where SPLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 70.53 | 70.75 | ↑$0.22 (0.31%) | 70.42 | 70.83 | 1.04M |
| 2024-12-24 | 70.15 | 70.71 | ↑$0.56 (0.80%) | 70.11 | 70.74 | 1.19M |
| 2024-12-23 | 70.01 | 70.17 | ↑$0.16 (0.23%) | 69.60 | 70.26 | 1.71M |
| 2024-12-20 | 69.44 | 70.26 | ↑$0.82 (1.18%) | 69.42 | 70.64 | 2.99M |
| 2024-12-19 | 69.82 | 69.58 | ↓$0.24 (-0.34%) | 69.55 | 70.27 | 3.79M |
| 2024-12-18 | 71.11 | 69.68 | ↓$1.43 (-2.01%) | 69.67 | 71.22 | 2.45M |
| 2024-12-17 | 71.19 | 71.14 | ↓$0.05 (-0.07%) | 71.00 | 71.49 | 1.49M |
| 2024-12-16 | 71.83 | 71.41 | ↓$0.42 (-0.58%) | 71.37 | 72.03 | 1.52M |
| 2024-12-13 | 71.97 | 71.78 | ↓$0.19 (-0.26%) | 71.68 | 72.13 | 1.13M |
| 2024-12-12 | 72.16 | 71.97 | ↓$0.19 (-0.26%) | 71.90 | 72.29 | 1.17M |
| 2024-12-11 | 72.54 | 72.04 | ↓$0.50 (-0.69%) | 71.98 | 72.67 | 1.40M |
| 2024-12-10 | 72.48 | 72.45 | ↓$0.03 (-0.04%) | 71.86 | 72.72 | 1.57M |
| 2024-12-09 | 73.05 | 72.47 | ↓$0.58 (-0.79%) | 72.44 | 73.12 | 1.44M |
| 2024-12-06 | 73.50 | 73.07 | ↓$0.43 (-0.59%) | 73.03 | 73.67 | 0.97M |
| 2024-12-05 | 73.49 | 73.48 | ↓$0.01 (-0.01%) | 73.36 | 73.63 | 1.08M |
| 2024-12-04 | 73.66 | 73.53 | ↓$0.13 (-0.18%) | 73.35 | 73.70 | 1.30M |
| 2024-12-03 | 74.25 | 73.73 | ↓$0.52 (-0.70%) | 73.71 | 74.33 | 1.20M |
| 2024-12-02 | 74.80 | 74.11 | ↓$0.69 (-0.92%) | 73.95 | 74.82 | 2.18M |
| 2024-11-29 | 74.82 | 74.85 | ↑$0.03 (0.04%) | 74.74 | 75.03 | 593.14K |
| 2024-11-27 | 74.70 | 74.77 | ↑$0.07 (0.09%) | 74.70 | 75.14 | 1.77M |
| 2024-11-26 | 74.27 | 74.56 | ↑$0.29 (0.39%) | 74.08 | 74.61 | 1.33M |
| 2024-11-25 | 74.20 | 74.11 | ↓$0.09 (-0.12%) | 73.87 | 74.44 | 2.27M |
| 2024-11-22 | 73.84 | 73.96 | ↑$0.12 (0.16%) | 73.84 | 74.15 | 1.21M |
| 2024-11-21 | 73.06 | 73.67 | ↑$0.61 (0.83%) | 72.78 | 73.73 | 2.65M |
| 2024-11-20 | 72.79 | 72.90 | ↑$0.11 (0.15%) | 72.43 | 72.98 | 1.53M |
| 2024-11-19 | 72.61 | 72.77 | ↑$0.16 (0.22%) | 72.29 | 72.90 | 2.55M |
| 2024-11-18 | 72.54 | 72.87 | ↑$0.33 (0.45%) | 72.50 | 73.02 | 1.80M |
| 2024-11-15 | 72.61 | 72.70 | ↑$0.09 (0.12%) | 72.49 | 72.90 | 1.46M |
| 2024-11-14 | 73.34 | 72.76 | ↓$0.58 (-0.79%) | 72.70 | 73.35 | 1.04M |
| 2024-11-13 | 73.28 | 73.37 | ↑$0.09 (0.12%) | 73.19 | 73.51 | 1.04M |
Create an account or log in to view more rows.
$SPLV good times
$SPLV up we go
$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