S&P 500 Low Vol Invesco ETF (NY: SPLV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	58.71	59.19	58.56	59.02	3,641,320	+0.20(+0.33%)
May 30, 2023	58.90	59.08	58.70	58.83	4,694,613	-0.23(-0.40%)
May 26, 2023	59.13	59.30	58.87	59.06	2,312,819	-0.06(-0.10%)
May 25, 2023	59.45	59.45	58.82	59.12	3,211,564	-0.52(-0.87%)
May 24, 2023	60.03	60.10	59.63	59.64	3,556,767	-0.45(-0.75%)
May 23, 2023	60.42	60.46	60.06	60.08	3,704,741	-0.46(-0.76%)
May 22, 2023	60.78	61.03	60.39	60.54	2,177,964	-0.24(-0.40%)
May 19, 2023	60.81	61.18	60.64	60.79	2,830,851	+0.07(+0.11%)
May 18, 2023	60.68	60.78	60.27	60.72	2,456,886	-0.13(-0.21%)
May 17, 2023	60.87	60.94	60.47	60.84	2,138,278	+0.12(+0.19%)
May 16, 2023	61.38	61.41	60.73	60.73	2,070,061	-0.75(-1.22%)
May 15, 2023	61.82	61.94	61.27	61.48	1,178,627	-0.32(-0.52%)
May 12, 2023	61.80	62.01	61.49	61.80	1,535,649	+0.13(+0.21%)
May 11, 2023	61.78	61.79	61.37	61.67	1,264,825	-0.22(-0.36%)
May 10, 2023	61.97	62.10	61.47	61.90	1,546,967	+0.12(+0.19%)
May 09, 2023	61.83	61.91	61.73	61.78	1,049,864	-0.15(-0.24%)
May 08, 2023	62.01	62.14	61.79	61.93	1,282,966	-0.13(-0.20%)
May 05, 2023	61.55	62.12	61.53	62.05	1,553,776	+0.63(+1.03%)
May 04, 2023	61.54	61.64	61.15	61.42	2,560,791	-0.19(-0.32%)
May 03, 2023	62.05	62.25	61.57	61.61	1,784,207	-0.35(-0.57%)
May 02, 2023	62.37	62.38	61.46	61.96	2,341,447	-0.60(-0.97%)
May 01, 2023	62.29	62.84	62.24	62.57	3,028,138	+0.29(+0.47%)
Apr 28, 2023	62.04	62.34	61.98	62.28	1,817,801	+0.17(+0.27%)
Apr 27, 2023	61.39	62.13	61.37	62.11	3,681,289	+0.74(+1.21%)
Apr 26, 2023	61.77	62.01	61.30	61.37	3,363,364	-0.85(-1.36%)
Apr 25, 2023	62.13	62.54	62.12	62.22	3,348,298	+0.01(+0.02%)
Apr 24, 2023	61.97	62.23	61.91	62.21	2,512,725	+0.22(+0.36%)
Apr 21, 2023	62.11	62.23	61.74	61.98	2,091,781	+0.04(+0.06%)
Apr 20, 2023	61.76	61.98	61.63	61.95	2,822,750	+0.07(+0.11%)
Apr 19, 2023	61.73	61.98	61.65	61.88	1,763,962	+0.13(+0.20%)
Apr 18, 2023	61.90	61.95	61.51	61.75	2,560,615	-0.13(-0.20%)
Apr 17, 2023	61.46	61.88	61.39	61.88	2,202,010	+0.45(+0.73%)
Apr 14, 2023	61.74	61.79	61.20	61.43	3,456,008	-0.44(-0.71%)
Apr 13, 2023	61.60	61.98	61.29	61.87	3,905,707	+0.17(+0.28%)
Apr 12, 2023	61.83	62.06	61.59	61.69	2,604,962	-0.07(-0.11%)
Apr 11, 2023	61.63	61.94	61.58	61.76	1,721,497	+0.18(+0.28%)
Apr 10, 2023	61.53	61.62	61.18	61.59	1,961,088	-0.10(-0.16%)
Apr 06, 2023	61.64	61.90	61.46	61.68	4,087,223	+0.18(+0.30%)
Apr 05, 2023	60.82	61.58	60.82	61.50	3,358,486	+0.79(+1.30%)
Apr 04, 2023	60.92	61.03	60.50	60.71	2,628,631	-0.19(-0.32%)
Apr 03, 2023	60.58	61.05	60.46	60.91	4,382,052	+0.24(+0.40%)
Mar 31, 2023	60.34	60.68	60.32	60.66	3,484,076	+0.51(+0.84%)
Mar 30, 2023	60.14	60.28	59.90	60.16	4,473,233	+0.19(+0.32%)
Mar 29, 2023	59.75	59.99	59.66	59.96	3,470,369	+0.53(+0.90%)
Mar 28, 2023	59.21	59.71	59.21	59.43	2,697,641	+0.16(+0.26%)
Mar 27, 2023	59.25	59.65	59.18	59.27	3,338,189	+0.31(+0.53%)
Mar 24, 2023	57.81	58.98	57.80	58.96	4,786,332	+1.14(+1.97%)
Mar 23, 2023	58.24	58.51	57.59	57.82	7,024,067	-0.40(-0.68%)
Mar 22, 2023	59.15	59.33	58.20	58.22	4,988,646	-0.97(-1.64%)
Mar 21, 2023	59.60	59.66	58.74	59.19	3,269,593	-0.15(-0.25%)
Mar 20, 2023	58.72	59.47	58.72	59.34	3,299,657	+0.85(+1.45%)
Mar 17, 2023	59.13	59.20	58.30	58.49	5,795,391	-0.81(-1.36%)
Mar 16, 2023	58.58	59.34	58.49	59.30	4,831,241	+0.48(+0.81%)
Mar 15, 2023	58.32	58.94	58.10	58.82	4,001,350	-0.02(-0.03%)
Mar 14, 2023	58.74	59.06	58.30	58.84	2,662,284	+0.58(+1.00%)
Mar 13, 2023	57.73	59.11	57.67	58.26	7,030,182	+0.19(+0.33%)
Mar 10, 2023	58.63	58.81	57.91	58.07	5,617,343	-0.55(-0.94%)
Mar 09, 2023	59.50	59.54	58.45	58.62	4,726,530	-0.66(-1.11%)
Mar 08, 2023	59.36	59.44	59.02	59.28	2,890,493	-0.07(-0.11%)
Mar 07, 2023	60.22	60.26	59.24	59.35	2,891,644	-0.83(-1.39%)
Mar 06, 2023	60.10	60.41	60.04	60.18	2,129,901	+0.06(+0.10%)
Mar 03, 2023	59.81	60.15	59.44	60.12	4,293,122	+0.40(+0.67%)
Mar 02, 2023	59.16	59.80	59.06	59.73	2,941,992	+0.45(+0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.