Market data

Select a section

Invesco Markets III Invesco S&P 500 High Div Low Vol ETF

(HDLV)
Sector: n/a
$33.74
$-0.15 -0.44
Last updated: 16:49:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $34.13 $34.27 $33.70 $33.74 8,785
10/04/2025 $34.81 $35.10 $33.89 $33.90 172,491
09/04/2025 $33.17 $33.30 $32.52 $32.79 77,612
08/04/2025 $34.30 $34.98 $34.00 $34.00 4,243
07/04/2025 $33.39 $34.95 $33.26 $33.49 76,964
04/04/2025 $36.30 $36.39 $35.21 $35.21 80,164
03/04/2025 $36.84 $37.26 $36.60 $36.76 540,721
02/04/2025 $37.40 $37.42 $37.11 $37.42 2,882
01/04/2025 $37.60 $37.64 $37.15 $37.42 58,846
31/03/2025 $36.85 $37.58 $36.85 $37.45 141,407
28/03/2025 $37.06 $37.27 $37.06 $37.06 69,052
27/03/2025 $37.11 $37.39 $37.07 $37.19 141,302
26/03/2025 $36.85 $37.18 $36.71 $37.09 8,655
25/03/2025 $37.20 $37.30 $36.90 $36.90 1,727
24/03/2025 $37.21 $37.35 $37.10 $37.30 3,984
21/03/2025 $37.24 $37.29 $36.92 $37.05 14,319
20/03/2025 $37.34 $37.49 $37.25 $37.33 116,615
19/03/2025 $37.41 $37.48 $37.25 $37.34 156,015
18/03/2025 $37.43 $37.52 $37.38 $37.44 37
17/03/2025 $36.94 $37.48 $36.86 $37.47 200,316
14/03/2025 $36.63 $36.97 $36.60 $36.88 11,975
13/03/2025 $36.51 $36.95 $36.46 $36.56 62,079
12/03/2025 $37.50 $37.86 $36.76 $36.92 121,665
11/03/2025 $38.05 $38.45 $37.33 $37.35 4,819
10/03/2025 $38.24 $38.71 $37.81 $38.40 58,502
07/03/2025 $37.49 $37.95 $37.43 $37.80 21,624
06/03/2025 $37.38 $37.56 $37.07 $37.37 21,164
05/03/2025 $37.44 $37.57 $37.14 $37.14 34,127
04/03/2025 $38.11 $38.14 $37.70 $37.74 97,680
03/03/2025 $38.16 $38.41 $38.05 $38.19 7,504
28/02/2025 $37.73 $37.96 $37.66 $37.82 33,981
27/02/2025 $37.87 $37.90 $37.52 $37.71 31,463
26/02/2025 $38.05 $38.13 $37.86 $37.86 2,910
25/02/2025 $37.92 $38.10 $37.80 $38.04 15,116
24/02/2025 $37.83 $38.00 $37.61 $37.97 26,122
21/02/2025 $37.58 $37.75 $37.55 $37.70 3,967
20/02/2025 $37.20 $37.39 $37.14 $37.35 53,031
19/02/2025 $37.16 $37.24 $37.01 $37.18 30,336
18/02/2025 $36.94 $37.05 $36.86 $37.02 33,153
17/02/2025 $36.92 $37.00 $36.72 $36.98 7,856
14/02/2025 $37.10 $37.27 $37.00 $37.12 5,362
13/02/2025 $36.82 $36.90 $36.70 $36.90 1,358
12/02/2025 $36.94 $37.02 $36.49 $36.63 29,160
11/02/2025 $36.63 $36.78 $36.49 $36.78 9,399
10/02/2025 $36.64 $36.71 $36.53 $36.60 14,176
07/02/2025 $36.66 $36.75 $36.48 $36.53 21,966
06/02/2025 $36.74 $36.97 $36.62 $36.70 6,390
05/02/2025 $36.56 $36.70 $36.48 $36.70 7,759
04/02/2025 $36.60 $36.60 $36.36 $36.58 3,316
03/02/2025 $36.31 $36.59 $35.97 $36.58 19,814
31/01/2025 $36.77 $36.83 $36.70 $36.79 5,193
30/01/2025 $36.78 $36.81 $36.63 $36.72 1,238
29/01/2025 $36.60 $36.86 $36.58 $36.81 7,440
28/01/2025 $36.93 $37.08 $36.80 $36.80 32,792
27/01/2025 $36.66 $37.05 $36.23 $36.74 39,621
24/01/2025 $36.50 $36.62 $36.35 $36.61 5,643
23/01/2025 $36.36 $36.50 $36.25 $36.37 5,971
22/01/2025 $36.78 $36.83 $36.41 $36.42 3,020
21/01/2025 $36.62 $36.97 $36.54 $36.97 4,435
20/01/2025 $36.52 $36.71 $36.43 $36.55 8,268
17/01/2025 $36.44 $36.59 $36.32 $36.59 7,218
16/01/2025 $35.88 $36.13 $35.80 $35.88 389
15/01/2025 $35.85 $36.20 $35.71 $35.88 1,415
14/01/2025 $35.60 $35.71 $35.57 $35.71 13,735
13/01/2025 $35.19 $35.35 $35.19 $35.33 22,917
10/01/2025 $35.85 $35.98 $35.38 $35.40 16,480
09/01/2025 $35.85 $35.95 $35.79 $35.86 5,661
08/01/2025 $35.96 $36.00 $35.55 $35.76 23,161
07/01/2025 $36.02 $36.24 $35.98 $36.08 1,794
06/01/2025 $36.39 $36.51 $36.13 $36.27 16,992
03/01/2025 $36.28 $36.38 $36.19 $36.38 9,993
02/01/2025 $36.49 $36.53 $36.10 $36.36 10,957
01/01/2025 $36.12 $36.22 $36.03 $36.12 1,838
31/12/2024 $36.12 $36.22 $36.03 $36.12 1,838
30/12/2024 $36.24 $36.31 $35.85 $35.99 23,459
27/12/2024 $36.65 $36.90 $35.95 $36.40 18,424
26/12/2024 $36.29 $36.38 $36.24 $36.26 523
25/12/2024 $36.29 $36.38 $36.24 $36.26 523
24/12/2024 $36.29 $36.38 $36.24 $36.26 523
23/12/2024 $35.95 $36.41 $35.95 $36.04 3,528
20/12/2024 $35.92 $36.17 $35.69 $36.17 79,447
19/12/2024 $35.86 $36.20 $35.80 $35.92 7,035
18/12/2024 $36.66 $36.80 $36.51 $36.53 2,135
17/12/2024 $36.55 $36.76 $36.46 $36.65 2,225
16/12/2024 $36.95 $37.11 $36.83 $36.87 3,245
13/12/2024 $37.05 $37.18 $36.88 $37.07 2,706
12/12/2024 $37.01 $37.19 $36.89 $37.53 1,772
11/12/2024 $37.68 $37.76 $37.35 $37.53 2,637
10/12/2024 $37.83 $38.01 $37.50 $37.81 1,414
09/12/2024 $38.05 $38.19 $38.00 $38.06 76,085
06/12/2024 $38.28 $38.30 $38.08 $38.08 89
05/12/2024 $38.14 $38.29 $37.98 $38.27 23,185
04/12/2024 $38.28 $38.43 $38.02 $38.08 8,686
03/12/2024 $38.62 $38.96 $38.54 $38.65 213
02/12/2024 $39.01 $39.06 $38.41 $38.65 7,163
29/11/2024 $39.04 $39.39 $38.96 $39.06 942
28/11/2024 $38.94 $39.13 $38.93 $39.05 2,765
27/11/2024 $38.91 $39.13 $38.87 $39.10 4,496
26/11/2024 $38.80 $38.80 $38.65 $38.69 7,707
25/11/2024 $38.71 $38.92 $38.62 $38.75 33,360
22/11/2024 $38.47 $38.68 $38.33 $38.28 52,103
21/11/2024 $38.01 $38.28 $37.90 $37.75 16,912
20/11/2024 $37.84 $37.89 $37.72 $37.75 42,123
19/11/2024 $37.91 $37.97 $37.48 $37.77 156,930
18/11/2024 $37.53 $37.88 $37.22 $37.81 3,336
15/11/2024 $37.53 $37.68 $37.45 $37.74 17,140
14/11/2024 $37.77 $37.88 $37.67 $37.74 17,681
13/11/2024 $37.70 $37.80 $37.68 $37.75 48,296
12/11/2024 $38.01 $38.12 $37.85 $37.85 8,713
11/11/2024 $38.07 $38.29 $37.92 $38.22 19,248
08/11/2024 $37.80 $37.97 $37.67 $37.93 3,533
07/11/2024 $37.78 $37.91 $37.66 $37.85 1,145,260
06/11/2024 $38.41 $38.57 $37.73 $37.79 1,747,030
05/11/2024 $37.41 $37.50 $37.20 $37.45 6,048
04/11/2024 $37.48 $37.67 $37.14 $37.28 2,965
01/11/2024 $37.77 $37.88 $37.59 $37.60 18,208
31/10/2024 $37.60 $37.94 $37.42 $37.89 49,629
30/10/2024 $37.55 $37.70 $37.42 $37.64 3,831
29/10/2024 $37.87 $37.98 $37.55 $37.64 5,064
28/10/2024 $37.64 $37.90 $37.64 $37.85 10,946
25/10/2024 $38.15 $38.27 $37.95 $38.12 13,594
24/10/2024 $38.22 $38.30 $38.10 $38.05 10,813
23/10/2024 $38.08 $38.14 $38.02 $38.05 1,598
22/10/2024 $37.95 $38.17 $37.85 $38.01 671
21/10/2024 $38.43 $38.52 $38.02 $38.02 2,127
18/10/2024 $38.21 $38.28 $38.11 $38.27 3,962
17/10/2024 $38.26 $38.39 $38.14 $38.22 4,657
16/10/2024 $38.01 $38.24 $37.95 $38.21 3,374
15/10/2024 $37.94 $38.30 $37.88 $38.23 1,673
14/10/2024 $37.70 $37.79 $37.50 $37.79 15,922

Market data

Select a section