Quantcast

Invesco S&P 500 Low Volatility ETF Historical Stock Prices

(ETF)
SPLV 
$47.5
*  
0.15
0.32%
Get SPLV Alerts
*Delayed - data as of Oct. 12, 2018  -  Find a broker to begin trading SPLV now


Community Rating:
View:    SPLV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.83 47.7548 47.12 47.50 6,885,707
10/12/2018 47.69 47.7548 47.12 47.5 6,954,457
10/11/2018 48.6 48.65 47.24 47.35 12,389,740
10/10/2018 49.55 49.59 48.6 48.63 3,982,845
10/09/2018 49.55 49.74 49.46 49.65 1,857,797
10/08/2018 49.32 49.71 49.32 49.61 2,983,038
10/05/2018 49.22 49.42 49.2 49.29 2,990,891
10/04/2018 49.23 49.23 48.9899 49.22 1,410,991
10/03/2018 49.63 49.76 49.13 49.29 1,273,735
10/02/2018 49.46 49.6639 49.44 49.54 1,119,763
10/01/2018 49.6 49.62 49.35 49.47 1,854,167
09/28/2018 49.17 49.52 49.17 49.52 902,338
09/27/2018 49.1 49.42 49.08 49.19 1,187,460
09/26/2018 49.51 49.55 49.035 49.1 1,691,768
09/25/2018 49.77 49.77 49.41 49.48 1,609,496
09/24/2018 50.14 50.15 49.67 49.7 1,271,778
09/21/2018 50.32 50.3947 50.16 50.29 1,046,075
09/20/2018 49.95 50.24 49.89 50.24 1,386,720
09/19/2018 50.28 50.28 49.8329 49.88 1,245,483
09/18/2018 50.23 50.3 50.09 50.25 749,528
09/17/2018 50.15 50.35 50.15 50.25 1,574,525
09/14/2018 50.32 50.32 50.065 50.3 1,529,350
09/13/2018 50.26 50.42 50.17 50.4 3,644,136
09/12/2018 50.14 50.24 50.09 50.15 4,033,803
09/11/2018 50.05 50.28 50.04 50.16 1,951,537
09/10/2018 50.08 50.26 50.0301 50.17 2,367,021
09/07/2018 50.07 50.09 49.891 49.96 1,908,251
09/06/2018 50.07 50.32 50.0301 50.28 1,325,640
09/05/2018 49.71 50.07 49.66 50.01 985,958
09/04/2018 49.71 49.85 49.5849 49.74 1,261,972
08/31/2018 49.72 49.841 49.5599 49.78 1,023,057
08/30/2018 49.86 49.89 49.6201 49.74 1,315,216
08/29/2018 49.73 49.92 49.7129 49.92 1,324,923
08/28/2018 49.66 49.73 49.57 49.68 1,219,115
08/27/2018 49.69 49.82 49.51 49.64 1,269,740
08/24/2018 49.37 49.66 49.33 49.61 753,201
08/23/2018 49.34 49.47 49.2948 49.32 743,922
08/22/2018 49.55 49.66 49.322 49.39 1,042,218
08/21/2018 49.74 49.779 49.57 49.6 820,707
08/20/2018 49.83 49.87 49.74 49.74 1,664,375
08/17/2018 49.54 49.905 49.53 49.82 1,743,428
08/16/2018 49.26 49.59 49.2552 49.55 1,240,370
08/15/2018 48.92 49.18 48.89 49.18 1,348,848
08/14/2018 48.9 49.1699 48.9 49.09 898,786
08/13/2018 48.97 49.04 48.73 48.85 1,046,934
08/10/2018 49.08 49.19 48.88 48.96 844,213
08/09/2018 49.17 49.23 49.129 49.16 785,174
08/08/2018 49.25 49.27 49.066 49.14 815,551
08/07/2018 49.28 49.31 49.131 49.25 1,046,823
08/06/2018 49.2 49.35 49.13 49.28 1,147,558
08/03/2018 48.79 49.21 48.77 49.21 951,348
08/02/2018 48.64 48.865 48.52 48.79 3,113,589
08/01/2018 48.89 48.89 48.68 48.82 1,098,358
07/31/2018 48.53 49.01 48.461 49 1,362,363
07/30/2018 48.6 48.67 48.34 48.34 1,377,182
07/27/2018 48.88 48.921 48.581 48.63 1,388,420
07/26/2018 48.6 48.94 48.6 48.87 1,367,326
07/25/2018 48.09 48.535 48.09 48.53 1,605,718
07/24/2018 48.03 48.13 47.8 48.13 1,009,695
07/23/2018 48.15 48.16 47.91 47.99 1,773,637
07/20/2018 48.33 48.35 48.14 48.23 720,410
07/19/2018 48.29 48.575 48.29 48.42 976,245
07/18/2018 48.35 48.4 48.2 48.36 721,626
07/17/2018 48.32 48.44 48.26 48.4 663,310
07/16/2018 48.39 48.41 48.21 48.29 862,258
07/13/2018 48.37 48.45 48.27 48.42 715,115
07/12/2018 48.29 48.41 48.1861 48.41 1,038,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SPLV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio