Market data

Select a section

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

(SPLW)
Sector: n/a
$51.73
$-0.21 -0.40
Last updated: 16:38:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $51.15 $52.05 $51.57 $51.73 0
11/11/2024 $51.15 $52.12 $51.54 $51.94 0
08/11/2024 $51.15 $51.60 $51.14 $51.60 1,697
07/11/2024 $51.28 $51.41 $51.21 $51.22 237
06/11/2024 $50.31 $51.63 $50.15 $51.08 0
05/11/2024 $50.31 $50.30 $49.86 $50.15 0
04/11/2024 $50.31 $50.23 $49.69 $49.88 0
01/11/2024 $50.31 $50.53 $49.94 $50.19 0
31/10/2024 $50.31 $50.39 $50.31 $50.38 30
30/10/2024 $51.24 $50.64 $50.15 $50.47 0
29/10/2024 $51.24 $50.65 $50.25 $50.47 0
28/10/2024 $51.24 $50.70 $50.37 $50.55 0
25/10/2024 $51.24 $51.10 $50.49 $50.57 0
24/10/2024 $51.24 $51.24 $50.89 $50.92 0
23/10/2024 $51.24 $51.20 $50.81 $50.92 0
22/10/2024 $51.24 $51.21 $50.72 $51.01 0
21/10/2024 $51.24 $51.62 $50.94 $51.05 0
18/10/2024 $51.24 $51.50 $51.20 $51.42 0
17/10/2024 $51.24 $51.62 $51.28 $51.40 0
16/10/2024 $51.24 $51.28 $51.24 $51.28 2,000
15/10/2024 $51.10 $51.48 $51.10 $51.48 650
14/10/2024 $50.56 $50.89 $50.56 $50.89 1,000
11/10/2024 $50.39 $50.58 $50.39 $50.58 262
10/10/2024 $50.19 $50.50 $50.14 $50.26 0
09/10/2024 $50.19 $50.32 $50.19 $50.31 1,829
08/10/2024 $50.19 $50.05 $49.73 $49.99 0
07/10/2024 $50.19 $50.19 $50.05 $50.04 1,500
04/10/2024 $50.02 $50.40 $49.85 $50.10 0
03/10/2024 $50.02 $50.50 $50.03 $50.17 0
02/10/2024 $50.02 $50.59 $50.21 $50.45 0
01/10/2024 $50.02 $50.63 $49.97 $50.55 0
30/09/2024 $50.02 $50.52 $50.13 $50.31 0
27/09/2024 $50.02 $50.73 $50.02 $50.52 0
26/09/2024 $50.02 $50.02 $50.02 $50.02 241
25/09/2024 $50.32 $50.41 $50.02 $50.13 0
24/09/2024 $50.32 $50.32 $50.30 $50.29 1,500
23/09/2024 $50.15 $50.49 $49.92 $50.39 0
20/09/2024 $50.15 $50.15 $49.92 $49.92 1,500
19/09/2024 $49.93 $50.45 $49.85 $50.13 0
18/09/2024 $49.93 $50.49 $50.02 $50.13 0
17/09/2024 $49.93 $50.62 $50.28 $50.49 0
16/09/2024 $49.93 $50.62 $50.02 $50.28 0
13/09/2024 $49.93 $50.06 $49.93 $49.46 3,023
12/09/2024 $49.45 $49.46 $49.45 $49.08 164
11/09/2024 $49.47 $49.47 $49.08 $49.91 2,107
10/09/2024 $49.92 $49.93 $49.81 $49.91 3,164
09/09/2024 $50.02 $49.90 $49.44 $49.77 0
06/09/2024 $50.02 $50.00 $49.38 $49.53 0
05/09/2024 $50.02 $50.43 $49.55 $49.64 0
04/09/2024 $50.02 $50.16 $50.01 $50.15 2,000
03/09/2024 $49.99 $50.29 $49.98 $50.22 1,712
02/09/2024 $49.54 $50.09 $49.67 $49.67 0
30/08/2024 $49.54 $49.93 $49.56 $49.67 0
29/08/2024 $49.54 $49.70 $49.54 $49.65 5,190
28/08/2024 $48.21 $49.83 $49.34 $49.65 0
27/08/2024 $48.21 $49.50 $49.18 $49.37 0
26/08/2024 $48.21 $49.15 $48.81 $48.83 0
23/08/2024 $48.21 $49.15 $48.81 $48.83 0
22/08/2024 $48.21 $49.15 $48.81 $48.83 0
21/08/2024 $48.21 $48.97 $48.63 $48.85 0
20/08/2024 $48.21 $48.83 $48.55 $48.65 0
19/08/2024 $48.21 $48.72 $48.28 $48.60 0
16/08/2024 $48.21 $48.47 $48.09 $48.28 0
15/08/2024 $48.21 $48.21 $48.18 $48.18 2,188
14/08/2024 $47.63 $48.05 $47.56 $47.94 0
13/08/2024 $47.63 $47.63 $47.56 $47.56 1,400
12/08/2024 $47.85 $47.85 $47.50 $47.50 35
09/08/2024 $47.57 $47.63 $47.53 $47.56 5,360
08/08/2024 $47.26 $47.83 $46.54 $47.63 0
07/08/2024 $47.26 $47.83 $47.26 $47.83 83
06/08/2024 $46.81 $47.62 $46.32 $47.35 0
05/08/2024 $46.81 $48.94 $46.59 $47.29 0
02/08/2024 $46.81 $48.77 $47.04 $47.29 0
01/08/2024 $46.81 $48.22 $47.01 $47.58 0
31/07/2024 $46.81 $47.92 $47.34 $47.60 0
30/07/2024 $46.81 $47.67 $47.21 $47.42 0
29/07/2024 $46.81 $47.40 $47.04 $47.21 0
26/07/2024 $46.81 $47.19 $46.80 $47.04 2,000
25/07/2024 $47.19 $47.38 $46.56 $47.04 0
24/07/2024 $47.19 $46.95 $46.44 $46.56 0
23/07/2024 $47.19 $47.13 $46.86 $46.95 0
22/07/2024 $47.19 $47.07 $46.68 $46.86 0
19/07/2024 $47.19 $47.61 $46.70 $46.82 0
18/07/2024 $47.19 $47.61 $47.19 $47.60 3,000
17/07/2024 $47.25 $47.33 $47.25 $47.33 39
16/07/2024 $45.83 $47.12 $45.91 $46.82 0
15/07/2024 $45.83 $46.65 $46.45 $46.55 0
12/07/2024 $45.83 $46.72 $46.22 $46.63 0
11/07/2024 $45.83 $46.23 $45.83 $46.22 2,000
10/07/2024 $45.41 $45.53 $45.36 $45.53 2,500
09/07/2024 $45.49 $45.49 $45.48 $45.48 1,500
08/07/2024 $45.60 $45.79 $45.35 $45.50 0
05/07/2024 $45.60 $45.52 $44.83 $45.35 0
04/07/2024 $45.60 $45.68 $45.48 $45.48 3,000
03/07/2024 $45.76 $45.57 $45.39 $45.38 92,000
02/07/2024 $45.76 $45.44 $45.14 $45.35 0
01/07/2024 $45.76 $45.96 $45.30 $45.37 0
28/06/2024 $45.76 $46.33 $45.18 $45.69 0
27/06/2024 $45.76 $45.76 $45.76 $45.76 21
26/06/2024 $45.31 $46.06 $45.56 $45.73 0
25/06/2024 $45.31 $46.58 $45.97 $46.06 0
24/06/2024 $45.31 $46.69 $46.01 $46.53 0
21/06/2024 $45.31 $46.61 $45.46 $46.01 0
20/06/2024 $45.31 $46.16 $45.40 $45.92 0
19/06/2024 $45.31 $46.43 $45.25 $45.78 0
18/06/2024 $45.31 $45.98 $45.59 $45.77 0
17/06/2024 $45.31 $45.70 $45.20 $45.61 0
14/06/2024 $45.31 $45.90 $45.08 $45.34 0
13/06/2024 $45.31 $46.08 $45.19 $45.35 0
12/06/2024 $45.31 $46.40 $45.27 $45.63 0
11/06/2024 $45.31 $45.77 $45.29 $45.55 0
10/06/2024 $45.31 $46.26 $44.96 $45.49 0
07/06/2024 $45.31 $46.05 $45.56 $45.90 0
06/06/2024 $45.31 $46.01 $45.66 $45.87 0
05/06/2024 $45.31 $45.99 $45.46 $45.74 0
04/06/2024 $45.31 $45.75 $45.32 $45.58 0
03/06/2024 $45.31 $45.86 $45.16 $45.49 0
31/05/2024 $45.31 $45.26 $44.83 $45.16 0
30/05/2024 $45.31 $45.01 $44.54 $44.92 0
29/05/2024 $45.31 $45.15 $44.61 $44.69 0
28/05/2024 $45.31 $45.60 $45.06 $45.15 0
27/05/2024 $45.31 $45.75 $45.42 $45.60 0
24/05/2024 $45.31 $45.75 $45.42 $45.60 0
23/05/2024 $45.31 $46.27 $45.65 $45.75 0
22/05/2024 $45.31 $46.27 $45.92 $46.14 0
21/05/2024 $45.31 $46.21 $45.89 $45.99 0
20/05/2024 $45.31 $46.36 $46.09 $46.21 0
17/05/2024 $45.31 $46.33 $46.01 $46.11 0
16/05/2024 $45.31 $46.26 $45.81 $46.19 0
15/05/2024 $45.31 $46.07 $45.64 $45.97 0
14/05/2024 $45.31 $45.95 $45.53 $45.63 0
13/05/2024 $45.31 $46.09 $45.70 $45.90 0

Market data

Select a section