SPLV

S&P 500 Low Vol Invesco ETF

$53.94 0.15 (0.28%)
19:59 EDT SPLV Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.00 (1.84%)
P/E:       -
Market Cap:       8.33B
EPS:       -
Volume:       1.68M
Day's Range:       53.66 - 53.95
52wk Range:       44.16 - 53.95
Previous Close:       53.94
Historical Data for SPLV
Date Open High Low Volume Close Change %
05/22/19 53.75 53.95 53.65 1,683,302 53.94 0.15   0.28%
05/21/19 53.69 53.87 53.61 1,698,186 53.79 0.33   0.62%
05/20/19 53.55 53.79 53.34 3,737,780 53.46 -0.31   -0.58%
05/17/19 53.51 53.94 53.45 2,286,400 53.77 0.04   0.07%
05/16/19 53.42 53.95 53.38 2,171,651 53.73 0.36   0.67%
05/15/19 53.06 53.49 52.98 3,400,108 53.37 0.21   0.40%
05/14/19 53.18 53.43 53.08 2,960,749 53.16 0.10   0.19%
05/13/19 52.87 53.16 52.81 3,080,023 53.06 -0.34   -0.64%
05/10/19 52.61 53.45 52.45 2,376,400 53.40 0.69   1.31%
05/09/19 52.53 52.82 52.30 2,463,146 52.71 -0.02   -0.04%
05/08/19 52.80 52.99 52.70 2,319,732 52.73 -0.09   -0.17%
05/07/19 53.23 53.31 52.56 3,286,198 52.82 -0.66   -1.23%
05/06/19 53.19 53.57 53.16 1,975,431 53.48 -0.12   -0.22%
05/03/19 53.41 53.63 53.36 1,268,500 53.60 0.32   0.60%
05/02/19 53.23 53.50 53.05 2,309,822 53.28 0.03   0.06%
05/01/19 53.65 53.74 53.25 4,825,733 53.25 -0.52   -0.97%
04/30/19 53.26 53.82 53.12 2,097,919 53.77 0.58   1.09%
04/29/19 53.28 53.38 53.15 2,103,910 53.19 -0.12   -0.23%
04/26/19 53.15 53.36 53.12 2,243,300 53.31 0.24   0.45%
04/25/19 52.81 53.11 52.64 1,793,475 53.07 0.15   0.28%
04/24/19 52.73 53.03 52.67 1,914,927 52.92 0.19   0.36%
04/23/19 52.37 52.76 52.28 2,005,735 52.73 0.45   0.86%
04/22/19 52.41 52.45 52.16 1,623,278 52.28 -0.34   -0.65%
04/18/19 52.58 52.72 52.48 1,858,100 52.62 0.19   0.36%
04/17/19 52.88 52.88 52.42 2,620,119 52.43 -0.30   -0.57%
04/16/19 53.24 53.29 52.63 2,072,753 52.73 -0.42   -0.79%
04/15/19 53.26 53.29 53.08 3,014,278 53.15 -0.04   -0.08%
04/12/19 53.04 53.20 52.83 2,972,300 53.19 0.29   0.55%
04/11/19 52.84 52.91 52.72 2,233,024 52.90 0.08   0.15%
04/10/19 52.79 52.92 52.67 2,280,099 52.82 0.14   0.27%
04/09/19 52.72 52.74 52.56 1,852,289 52.68 -0.11   -0.21%
04/08/19 52.89 52.92 52.62 2,962,226 52.79 -0.15   -0.28%
04/05/19 52.71 52.94 52.64 2,505,900 52.94 0.27   0.51%
04/04/19 52.78 52.85 52.49 2,485,162 52.67 -0.10   -0.19%
04/03/19 52.88 52.93 52.54 3,324,387 52.77 -0.01   -0.02%
04/02/19 52.75 52.81 52.53 3,053,457 52.78 0.08   0.15%
04/01/19 52.81 52.82 52.44 4,497,940 52.70 0.06   0.11%
03/29/19 52.55 52.69 52.37 1,978,400 52.64 0.26   0.50%
03/28/19 52.44 52.56 52.10 2,376,056 52.38 0.00   0.00%
03/27/19 52.58 52.62 52.12 2,700,391 52.38 -0.16   -0.30%
03/26/19 52.31 52.55 52.29 2,326,341 52.54 0.42   0.81%
03/25/19 52.06 52.25 51.96 4,135,369 52.12 0.02   0.04%
03/22/19 52.16 52.42 52.06 3,394,800 52.10 -0.14   -0.27%
03/21/19 51.59 52.30 51.56 1,596,609 52.24 0.57   1.10%
03/20/19 51.80 52.03 51.56 2,871,774 51.67 -0.16   -0.31%
03/19/19 52.21 52.21 51.68 2,682,300 51.83 -0.29   -0.56%
03/18/19 52.26 52.30 51.96 1,696,815 52.12 -0.19   -0.36%
03/15/19 52.25 52.48 52.15 2,652,600 52.31 0.10   0.19%
03/14/19 52.18 52.34 52.02 1,452,791 52.21 0.03   0.06%
03/13/19 52.07 52.28 52.03 2,411,318 52.18 0.21   0.40%
03/12/19 51.85 52.05 51.80 3,026,291 51.97 0.21   0.41%
03/11/19 51.33 51.76 51.28 2,098,428 51.76 0.55   1.07%
03/08/19 51.12 51.23 50.90 2,864,100 51.21 -0.04   -0.08%
03/07/19 51.38 51.51 51.16 4,810,479 51.25 -0.16   -0.31%
03/06/19 51.59 51.64 51.38 2,107,113 51.41 -0.16   -0.31%
03/05/19 51.63 51.69 51.54 2,547,562 51.57 -0.05   -0.10%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!