Market data

Select a section

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

(HDLV)
Sector: n/a
$35.89
$0.17 0.46
Last updated: 16:38:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $35.66 $35.88 $35.61 $35.72 42,927
15/07/2025 $36.18 $36.58 $35.80 $35.80 21,658
14/07/2025 $36.03 $36.25 $35.88 $36.12 2,535
11/07/2025 $36.32 $36.35 $36.06 $36.06 10,015
10/07/2025 $36.06 $36.53 $35.97 $36.43 20,969
09/07/2025 $36.15 $36.25 $36.01 $36.01 5,100
08/07/2025 $35.87 $36.18 $35.73 $36.08 19,983
07/07/2025 $36.20 $36.42 $36.00 $36.00 9,594
04/07/2025 $36.09 $36.27 $36.03 $36.09 4,938
03/07/2025 $36.24 $36.78 $36.17 $36.25 24,150
02/07/2025 $36.14 $36.36 $35.99 $36.11 9,914
01/07/2025 $35.43 $36.04 $35.32 $35.97 30,147
30/06/2025 $35.17 $35.33 $35.04 $35.31 9,527
27/06/2025 $35.30 $35.39 $35.24 $35.31 224
26/06/2025 $35.06 $35.28 $35.05 $35.18 5,390
25/06/2025 $35.47 $35.58 $35.05 $35.05 879
24/06/2025 $35.42 $35.49 $35.36 $35.42 6,930
23/06/2025 $35.05 $35.28 $34.94 $35.18 5,062
20/06/2025 $34.90 $35.18 $34.82 $35.13 34,751
19/06/2025 $34.86 $35.03 $34.74 $34.79 756
18/06/2025 $35.00 $35.06 $34.88 $35.05 12,341
17/06/2025 $35.16 $35.22 $35.04 $35.11 35,726
16/06/2025 $35.33 $35.47 $35.23 $35.23 10,938
13/06/2025 $35.32 $35.59 $35.17 $35.47 42,692
12/06/2025 $35.41 $35.69 $35.31 $35.42 5,143
11/06/2025 $35.92 $36.11 $35.84 $35.95 8,799
10/06/2025 $35.67 $35.94 $35.65 $35.94 4,442
09/06/2025 $35.70 $35.94 $35.58 $35.75 759
06/06/2025 $35.51 $35.69 $35.44 $35.54 6,882
05/06/2025 $35.41 $35.52 $35.30 $35.45 16,943
04/06/2025 $35.75 $35.79 $35.62 $35.62 1,569
03/06/2025 $35.61 $35.76 $35.45 $35.67 1,051
02/06/2025 $35.58 $35.70 $35.23 $35.53 9,772
30/05/2025 $35.61 $35.70 $35.52 $35.63 16,773
29/05/2025 $35.62 $35.64 $35.34 $35.49 8,967
28/05/2025 $35.75 $35.77 $35.46 $35.46 20,978
27/05/2025 $35.52 $35.63 $35.47 $35.62 8,879
26/05/2025 $35.24 $35.29 $34.93 $35.04 40,560
23/05/2025 $35.24 $35.29 $34.93 $35.04 40,560
22/05/2025 $35.36 $35.51 $34.90 $35.03 18,501
21/05/2025 $36.24 $36.32 $35.75 $35.75 9,751
20/05/2025 $36.20 $36.45 $36.11 $36.24 8,391
19/05/2025 $35.84 $36.09 $35.84 $36.07 4,968
16/05/2025 $35.76 $35.91 $35.50 $35.83 625
15/05/2025 $34.75 $35.49 $34.75 $35.49 16,022
14/05/2025 $35.44 $35.47 $35.06 $35.12 12,952
13/05/2025 $35.79 $35.83 $35.45 $35.58 5,980
12/05/2025 $35.86 $36.07 $35.67 $35.75 35,734
09/05/2025 $35.57 $35.65 $35.42 $35.59 1,010
08/05/2025 $35.56 $35.67 $35.45 $35.65 32,192
07/05/2025 $35.54 $35.71 $35.44 $35.58 18,903
06/05/2025 $35.63 $35.66 $35.38 $35.62 17,766
05/05/2025 $35.81 $35.86 $35.57 $35.69 1,187
02/05/2025 $35.81 $35.86 $35.57 $35.69 1,187
01/05/2025 $35.84 $36.00 $35.32 $35.71 22,208
30/04/2025 $35.63 $35.71 $35.14 $35.48 15,470
29/04/2025 $35.44 $35.56 $35.35 $35.48 15,213
28/04/2025 $35.54 $35.54 $34.90 $35.36 8,040
25/04/2025 $35.67 $35.68 $35.12 $35.16 52,382
24/04/2025 $35.34 $35.57 $35.26 $35.55 32,959
23/04/2025 $35.75 $35.96 $35.29 $35.37 28,786
22/04/2025 $35.07 $35.38 $34.77 $35.38 4,265
21/04/2025 $34.97 $35.33 $34.83 $35.33 9,907
18/04/2025 $34.97 $35.33 $34.83 $35.33 9,907
17/04/2025 $34.97 $35.33 $34.83 $35.33 9,907
16/04/2025 $35.08 $35.31 $35.07 $35.29 3,557
15/04/2025 $35.21 $35.38 $35.06 $35.28 274,489
14/04/2025 $34.59 $35.12 $34.59 $35.04 382,140
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

Market data

Select a section