Market data

Select a section

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

(HDLV)
Sector: n/a
$37.51
$-0.18 -0.48
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $37.66 $37.92 $37.48 $37.51 7,998
18/09/2024 $37.73 $37.80 $37.62 $37.69 164,324
17/09/2024 $37.93 $37.93 $37.76 $37.83 2,653
16/09/2024 $37.54 $37.79 $37.46 $37.69 5,691
13/09/2024 $37.16 $37.43 $37.16 $37.01 22,188
12/09/2024 $37.16 $37.17 $36.92 $37.16 17,133
11/09/2024 $37.64 $37.71 $37.02 $37.16 14,199
10/09/2024 $37.60 $38.10 $37.58 $37.65 832
09/09/2024 $37.37 $37.54 $37.28 $37.54 16,717
06/09/2024 $37.47 $37.62 $37.35 $37.37 803,286
05/09/2024 $37.56 $37.64 $37.45 $37.45 39,471
04/09/2024 $37.53 $37.73 $37.53 $37.60 9,014
03/09/2024 $37.51 $37.59 $37.34 $37.55 5,174
02/09/2024 $37.47 $37.53 $37.31 $37.21 137
30/08/2024 $37.20 $37.32 $37.13 $37.21 9,877
29/08/2024 $37.18 $37.27 $36.90 $37.11 8,168
28/08/2024 $37.12 $37.25 $37.10 $37.23 6,109
27/08/2024 $37.21 $37.27 $37.08 $37.08 6,661
26/08/2024 $36.69 $36.76 $36.62 $36.62 2,790
23/08/2024 $36.69 $36.76 $36.62 $36.62 2,790
22/08/2024 $36.69 $36.76 $36.62 $36.62 2,790
21/08/2024 $36.58 $36.65 $36.52 $36.65 139
20/08/2024 $36.59 $36.65 $36.52 $36.52 4,168
19/08/2024 $36.38 $36.57 $36.14 $36.56 5,382
16/08/2024 $36.19 $36.31 $36.10 $36.21 1,563
15/08/2024 $36.10 $36.35 $36.09 $36.24 28,174
14/08/2024 $35.98 $36.10 $35.88 $36.10 5,040
13/08/2024 $35.73 $35.82 $35.62 $35.82 986
12/08/2024 $35.76 $35.91 $35.63 $35.63 325
09/08/2024 $35.91 $35.97 $35.58 $35.74 256
08/08/2024 $35.49 $35.84 $35.38 $35.84 28,271
07/08/2024 $35.74 $36.03 $35.53 $36.03 28,283
06/08/2024 $35.29 $35.76 $35.06 $35.57 11,159
05/08/2024 $36.42 $36.57 $35.16 $35.31 8,827
02/08/2024 $35.98 $36.38 $35.51 $35.54 5,827
01/08/2024 $35.87 $36.17 $35.58 $35.79 13,332
31/07/2024 $35.84 $35.99 $35.68 $35.84 15,650
30/07/2024 $35.69 $35.81 $35.56 $35.56 677
29/07/2024 $35.70 $35.80 $35.45 $35.56 15,341
26/07/2024 $35.14 $35.51 $34.99 $35.22 3,502
25/07/2024 $34.99 $35.38 $34.94 $35.22 6,184
24/07/2024 $34.76 $35.01 $34.71 $34.92 3,896
23/07/2024 $35.14 $35.17 $34.79 $34.81 1,945
22/07/2024 $35.00 $35.09 $34.77 $35.03 9,202
19/07/2024 $35.15 $35.31 $34.97 $34.97 8,036
18/07/2024 $35.24 $35.64 $35.09 $35.63 6,738
17/07/2024 $34.64 $35.16 $34.59 $35.12 4,308
16/07/2024 $34.32 $34.58 $34.17 $34.52 2,084
15/07/2024 $34.38 $34.44 $34.23 $34.31 4,605
12/07/2024 $34.21 $34.34 $34.16 $34.32 3,323
11/07/2024 $33.69 $34.11 $33.65 $34.10 3,493
10/07/2024 $33.40 $33.52 $33.40 $33.52 1,162
09/07/2024 $33.37 $33.47 $33.19 $33.39 1,875
08/07/2024 $33.15 $33.42 $33.06 $33.25 1,223
05/07/2024 $33.20 $33.42 $33.05 $33.09 1,196
04/07/2024 $33.21 $33.33 $33.20 $33.30 1,556
03/07/2024 $33.25 $33.44 $33.22 $33.24 13,201
02/07/2024 $33.25 $33.32 $33.15 $33.20 2,032
01/07/2024 $33.50 $33.71 $33.25 $33.27 27,590
28/06/2024 $33.50 $33.60 $33.38 $33.41 3,209
27/06/2024 $33.30 $33.37 $33.22 $33.33 29,119
26/06/2024 $33.35 $33.61 $33.31 $33.36 14,470
25/06/2024 $34.09 $34.09 $33.61 $33.61 1,211
24/06/2024 $33.46 $33.98 $33.46 $33.90 4,205
21/06/2024 $33.43 $33.60 $33.42 $33.42 6,626
20/06/2024 $33.32 $33.53 $33.30 $33.42 10,859
19/06/2024 $33.31 $33.36 $33.27 $33.27 56
18/06/2024 $33.16 $33.40 $33.11 $33.30 760
17/06/2024 $33.19 $33.30 $33.00 $33.17 713
14/06/2024 $33.16 $33.32 $33.11 $33.18 167
13/06/2024 $33.46 $33.59 $33.15 $33.27 1,473
12/06/2024 $33.83 $34.26 $33.73 $33.85 1,933
11/06/2024 $33.88 $33.97 $33.62 $33.81 642
10/06/2024 $33.96 $33.96 $33.70 $33.76 946
07/06/2024 $34.05 $34.08 $33.86 $34.00 358
06/06/2024 $34.04 $34.15 $33.97 $34.10 337,801
05/06/2024 $34.15 $34.26 $31.31 $34.03 57
04/06/2024 $34.10 $34.15 $33.95 $34.03 3,360
03/06/2024 $34.25 $34.35 $33.76 $34.04 10,283
31/05/2024 $33.51 $33.77 $33.43 $33.74 63,939
30/05/2024 $33.12 $33.37 $33.01 $33.37 25,242
29/05/2024 $33.32 $33.34 $33.04 $33.06 9,349
28/05/2024 $33.57 $33.73 $33.52 $33.56 15,435
27/05/2024 $33.59 $33.75 $33.55 $33.73 1,365
24/05/2024 $33.59 $33.75 $33.55 $33.73 1,365
23/05/2024 $34.12 $34.15 $33.75 $33.75 1,173
22/05/2024 $34.31 $34.32 $34.15 $34.16 1,237
21/05/2024 $34.30 $34.35 $34.22 $34.29 310
20/05/2024 $34.37 $34.45 $34.29 $34.37 1,318
17/05/2024 $34.28 $34.37 $34.24 $34.26 541
16/05/2024 $34.19 $34.34 $34.15 $34.31 6,743
15/05/2024 $34.13 $34.37 $34.08 $34.23 5,020
14/05/2024 $34.02 $34.20 $33.97 $34.05 635
13/05/2024 $33.87 $34.14 $33.85 $34.00 4,652
10/05/2024 $33.92 $33.99 $33.80 $33.89 16,353
09/05/2024 $33.53 $33.72 $33.53 $33.69 7,044
08/05/2024 $33.50 $33.56 $33.38 $33.56 64,531
07/05/2024 $33.30 $33.59 $33.19 $33.45 11,866
06/05/2024 $32.98 $33.28 $32.97 $33.02 28,244
03/05/2024 $32.98 $33.28 $32.97 $33.02 28,244
02/05/2024 $32.95 $33.23 $32.92 $32.93 8,015
01/05/2024 $32.88 $32.92 $32.72 $32.86 4,767
30/04/2024 $33.02 $33.05 $32.84 $32.92 11,341
29/04/2024 $32.78 $33.04 $32.70 $33.00 4,601
26/04/2024 $32.81 $32.91 $32.76 $32.79 62,408
25/04/2024 $32.82 $33.20 $32.66 $32.76 23,917
24/04/2024 $32.84 $32.89 $32.66 $32.88 34,275
23/04/2024 $32.79 $32.98 $32.73 $32.95 11,277
22/04/2024 $32.66 $32.78 $32.54 $32.63 5,768
19/04/2024 $32.06 $32.48 $32.06 $32.48 101,626
18/04/2024 $31.99 $32.07 $31.96 $32.06 32,946
17/04/2024 $31.91 $31.95 $31.78 $31.78 3,768
16/04/2024 $32.04 $32.13 $31.76 $31.76 31,941
15/04/2024 $32.37 $32.52 $32.22 $32.24 49,400
12/04/2024 $32.69 $32.72 $32.43 $32.43 33,040
11/04/2024 $32.77 $32.94 $32.53 $32.53 22,061
10/04/2024 $33.40 $33.49 $32.69 $32.80 251,448
09/04/2024 $33.20 $33.31 $33.12 $33.24 1,582
08/04/2024 $33.01 $33.23 $32.96 $33.22 903
05/04/2024 $33.15 $33.29 $32.84 $33.04 123,474
04/04/2024 $33.21 $33.58 $33.21 $33.39 18,415
03/04/2024 $33.35 $33.39 $33.25 $33.24 25,342
02/04/2024 $33.34 $33.59 $33.20 $33.35 14,464
01/04/2024 $33.29 $33.49 $33.24 $33.49 920
29/03/2024 $33.29 $33.49 $33.24 $33.49 920
28/03/2024 $33.29 $33.49 $33.24 $33.49 920
27/03/2024 $32.76 $33.11 $32.72 $33.11 4,555
26/03/2024 $32.92 $33.04 $32.79 $32.81 2,261
25/03/2024 $32.84 $33.06 $32.74 $32.93 772
22/03/2024 $33.12 $33.16 $32.92 $32.92 3,394
21/03/2024 $33.07 $33.21 $32.93 $33.03 11,505
20/03/2024 $32.84 $32.95 $32.68 $32.83 17,053

Market data

Select a section