Market data

Select a section

Invesco Markets II Invesco S&P 500 Low Volatility Ucits ETF

(SPLW)
Sector: n/a
$50.88
$0.20 0.38
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 $50.58 $50.89 $50.58 $50.88 1
29/10/2025 $52.66 $51.67 $50.21 $50.69 0
28/10/2025 $52.66 $52.08 $51.44 $51.67 0
27/10/2025 $52.66 $52.14 $51.69 $51.83 0
24/10/2025 $52.66 $52.22 $51.84 $52.03 0
23/10/2025 $52.66 $52.66 $51.84 $51.84 5,075
22/10/2025 $51.73 $52.52 $52.01 $52.51 0
21/10/2025 $51.73 $52.23 $52.17 $52.17 135
20/10/2025 $51.73 $52.24 $51.77 $52.01 0
17/10/2025 $51.73 $52.56 $51.30 $51.76 0
16/10/2025 $51.73 $54.65 $51.12 $51.88 0
15/10/2025 $51.73 $52.44 $51.83 $52.18 0
14/10/2025 $51.73 $51.94 $51.73 $51.83 0
13/10/2025 $51.92 $51.92 $51.73 $51.73 3,080
10/10/2025 $52.20 $52.18 $51.62 $51.96 0
09/10/2025 $52.20 $54.66 $51.85 $52.03 0
08/10/2025 $52.20 $52.21 $52.12 $52.12 2,151
07/10/2025 $52.22 $52.23 $51.21 $51.21 14,489
06/10/2025 $52.01 $52.01 $52.01 $52.01 300
03/10/2025 $52.39 $52.36 $49.42 $52.26 0
02/10/2025 $52.39 $52.32 $49.81 $52.02 0
01/10/2025 $52.39 $52.30 $52.26 $52.26 6,400
30/09/2025 $52.39 $52.46 $51.39 $52.31 0
29/09/2025 $52.39 $52.20 $51.85 $52.11 0
26/09/2025 $52.39 $52.08 $51.46 $51.94 0
25/09/2025 $52.39 $52.09 $49.48 $51.59 0
24/09/2025 $52.39 $51.92 $51.38 $51.76 0
23/09/2025 $52.39 $51.86 $51.35 $51.49 0
22/09/2025 $52.39 $51.62 $51.41 $51.46 0
19/09/2025 $52.39 $51.91 $49.29 $51.54 0
18/09/2025 $52.39 $52.04 $49.36 $51.79 0
17/09/2025 $52.39 $52.05 $51.53 $52.01 0
16/09/2025 $52.39 $51.81 $51.79 $51.79 1
15/09/2025 $52.39 $52.61 $49.97 $52.22 0
12/09/2025 $52.39 $52.39 $52.39 $52.39 2,500
11/09/2025 $52.56 $54.48 $49.53 $52.42 0
10/09/2025 $52.56 $52.21 $51.77 $51.87 0
09/09/2025 $52.56 $52.29 $52.05 $52.16 0
08/09/2025 $52.56 $52.38 $51.98 $52.18 0
05/09/2025 $52.56 $52.69 $49.74 $52.38 0
04/09/2025 $52.56 $52.63 $51.29 $52.31 0
03/09/2025 $52.56 $52.24 $51.87 $52.13 0
02/09/2025 $52.56 $52.54 $49.89 $52.24 0
01/09/2025 $52.56 $52.67 $52.29 $52.54 0
29/08/2025 $52.56 $52.40 $52.38 $52.38 102
28/08/2025 $52.56 $52.86 $52.10 $52.22 0
27/08/2025 $52.56 $52.57 $52.56 $52.56 1
26/08/2025 $52.99 $53.23 $52.30 $52.37 0
25/08/2025 $52.99 $53.58 $52.87 $53.22 0
22/08/2025 $52.99 $53.58 $52.87 $53.22 0
21/08/2025 $52.99 $53.07 $52.99 $53.06 10
20/08/2025 $52.27 $53.66 $52.60 $53.15 0
19/08/2025 $52.27 $52.78 $52.06 $52.60 0
18/08/2025 $52.27 $52.55 $52.28 $52.33 0
15/08/2025 $52.27 $52.62 $51.56 $52.33 0
14/08/2025 $52.27 $53.61 $50.10 $52.51 0
13/08/2025 $52.27 $52.62 $52.10 $52.56 0
12/08/2025 $52.27 $52.27 $52.10 $52.10 680
11/08/2025 $52.14 $55.01 $52.25 $52.27 0
08/08/2025 $52.14 $52.67 $52.14 $52.42 0
07/08/2025 $52.14 $52.60 $51.42 $52.17 0
06/08/2025 $52.14 $52.30 $51.93 $52.27 0
05/08/2025 $52.14 $52.33 $51.27 $52.13 0
04/08/2025 $52.14 $52.12 $51.51 $52.06 0
01/08/2025 $52.14 $51.51 $51.25 $51.51 2
31/07/2025 $52.14 $52.19 $51.65 $51.86 0
30/07/2025 $52.14 $52.46 $51.29 $52.19 0
29/07/2025 $52.14 $52.14 $52.14 $52.14 1,500
28/07/2025 $52.71 $52.79 $52.17 $52.27 0
25/07/2025 $52.71 $52.67 $52.35 $52.42 0
24/07/2025 $52.71 $52.65 $51.46 $52.60 0
23/07/2025 $52.71 $52.71 $52.33 $52.33 50
22/07/2025 $51.95 $52.55 $51.85 $52.24 0
21/07/2025 $51.95 $52.05 $51.95 $52.05 6
18/07/2025 $52.04 $52.04 $51.90 $51.90 5,064
17/07/2025 $51.79 $53.77 $49.01 $51.58 0
16/07/2025 $51.79 $51.51 $49.02 $51.24 0
15/07/2025 $51.79 $51.79 $51.42 $51.42 224
14/07/2025 $51.88 $51.91 $51.47 $51.75 0
11/07/2025 $51.88 $54.27 $50.86 $51.58 0
10/07/2025 $51.88 $54.11 $50.89 $51.94 0
09/07/2025 $51.88 $51.89 $51.50 $51.57 0
08/07/2025 $51.88 $52.04 $51.61 $51.72 0
07/07/2025 $51.88 $51.94 $51.88 $51.94 1,451
04/07/2025 $51.96 $52.72 $50.85 $51.88 0
03/07/2025 $51.96 $51.97 $51.96 $51.97 680
02/07/2025 $52.18 $52.18 $51.59 $51.58 8
01/07/2025 $51.74 $52.31 $51.47 $52.21 7,795
30/06/2025 $51.57 $51.57 $51.50 $51.50 1,340
27/06/2025 $51.26 $53.90 $51.15 $51.47 0
26/06/2025 $51.26 $51.27 $51.25 $51.24 1,669
25/06/2025 $51.60 $51.60 $51.21 $51.21 51
24/06/2025 $50.85 $53.88 $51.42 $51.63 0
23/06/2025 $50.85 $51.62 $50.93 $51.42 0
20/06/2025 $50.85 $51.39 $50.77 $51.33 0
19/06/2025 $50.85 $50.85 $50.77 $50.77 2
18/06/2025 $51.18 $52.11 $51.00 $51.18 0
17/06/2025 $51.18 $51.19 $51.18 $51.19 444
16/06/2025 $51.65 $51.89 $51.23 $51.54 0
13/06/2025 $51.65 $52.81 $51.39 $51.85 0
12/06/2025 $51.65 $52.50 $51.32 $51.71 0
11/06/2025 $51.65 $51.71 $51.62 $51.71 310
10/06/2025 $51.71 $51.71 $51.71 $51.71 117
09/06/2025 $51.86 $51.93 $51.18 $51.51 0
06/06/2025 $51.86 $51.86 $51.72 $51.72 1,400
05/06/2025 $52.00 $53.05 $51.29 $51.65 0
04/06/2025 $52.00 $52.27 $51.46 $52.01 0
03/06/2025 $52.00 $52.00 $51.85 $51.85 253
02/06/2025 $52.07 $52.15 $51.99 $51.99 500
30/05/2025 $52.07 $52.93 $51.46 $52.08 0
29/05/2025 $52.07 $52.63 $51.27 $51.77 0
28/05/2025 $52.07 $52.07 $51.77 $51.77 123
27/05/2025 $51.73 $51.92 $51.73 $51.92 1,500
26/05/2025 $52.17 $51.61 $51.00 $51.37 0
23/05/2025 $52.17 $51.61 $51.00 $51.37 0
22/05/2025 $52.17 $52.12 $50.99 $51.40 0
21/05/2025 $52.17 $52.17 $52.12 $52.12 8
20/05/2025 $52.10 $52.59 $52.47 $52.59 1
19/05/2025 $52.10 $52.42 $52.10 $52.42 1,200
16/05/2025 $51.56 $52.05 $51.27 $52.00 0
15/05/2025 $51.56 $51.52 $50.65 $51.49 0
14/05/2025 $51.56 $51.41 $50.55 $50.73 0
13/05/2025 $51.56 $51.74 $50.98 $51.40 0
12/05/2025 $51.56 $51.65 $51.38 $51.38 1,309
09/05/2025 $51.68 $51.68 $51.50 $51.50 270
08/05/2025 $51.93 $51.93 $51.90 $51.90 1,300
07/05/2025 $51.68 $51.83 $51.41 $51.71 0
06/05/2025 $51.68 $51.70 $51.21 $51.61 0
05/05/2025 $51.68 $51.83 $51.46 $51.52 0
02/05/2025 $51.68 $51.83 $51.46 $51.52 0
01/05/2025 $51.68 $51.71 $51.03 $51.58 0

Market data

Select a section