Market data

Select a section

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

(SPLW)
Sector: n/a
$49.76
$-0.10 -0.19
Last updated: 16:49:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $50.25 $50.26 $49.77 $49.76 3,200
10/04/2025 $50.10 $50.10 $49.86 $49.86 6
09/04/2025 $49.50 $49.46 $47.38 $48.02 0
08/04/2025 $49.50 $50.02 $49.46 $49.46 827
07/04/2025 $52.42 $51.17 $47.04 $48.25 0
04/04/2025 $52.42 $52.42 $51.17 $51.17 10
03/04/2025 $53.00 $53.22 $51.90 $52.88 0
02/04/2025 $53.00 $53.03 $52.84 $53.03 1,845
01/04/2025 $52.09 $53.12 $52.54 $52.88 0
31/03/2025 $52.09 $52.92 $52.12 $52.73 0
28/03/2025 $52.09 $52.70 $52.22 $52.39 0
27/03/2025 $52.09 $52.86 $52.19 $52.53 0
26/03/2025 $52.09 $52.57 $51.68 $52.21 0
25/03/2025 $52.09 $52.20 $51.61 $51.87 0
24/03/2025 $52.09 $52.09 $52.06 $52.06 345
21/03/2025 $52.27 $52.06 $51.43 $51.66 0
20/03/2025 $52.27 $52.27 $51.93 $52.04 4,888
19/03/2025 $51.37 $52.53 $51.84 $52.01 0
18/03/2025 $51.37 $52.24 $51.76 $51.90 0
17/03/2025 $51.37 $51.94 $51.37 $51.94 5
14/03/2025 $51.08 $51.48 $51.08 $51.32 1,580
13/03/2025 $51.83 $51.51 $50.81 $50.95 0
12/03/2025 $51.83 $51.84 $51.06 $51.06 2,018
11/03/2025 $52.29 $51.80 $51.68 $51.67 1
10/03/2025 $52.29 $53.44 $52.17 $52.92 0
07/03/2025 $52.29 $52.33 $52.24 $52.33 1,119
06/03/2025 $52.24 $52.24 $52.20 $52.20 8
05/03/2025 $52.66 $52.66 $52.09 $52.09 17
04/03/2025 $53.19 $53.19 $52.87 $52.87 2,322
03/03/2025 $53.01 $53.26 $52.98 $53.17 6,455
28/02/2025 $52.51 $52.82 $52.13 $52.27 0
27/02/2025 $52.51 $52.51 $51.90 $52.33 0
26/02/2025 $52.51 $52.51 $52.35 $52.35 1,000
25/02/2025 $52.17 $52.66 $52.00 $52.44 0
24/02/2025 $52.17 $52.17 $52.00 $51.99 61
21/02/2025 $51.35 $51.85 $51.59 $51.85 0
20/02/2025 $51.35 $51.71 $51.27 $51.45 0
19/02/2025 $51.35 $51.72 $51.09 $51.46 0
18/02/2025 $51.35 $51.40 $51.25 $51.24 324
17/02/2025 $51.54 $51.50 $51.09 $51.35 0
14/02/2025 $51.54 $51.54 $51.50 $51.49 324
13/02/2025 $51.18 $51.72 $50.99 $51.48 0
12/02/2025 $51.18 $51.46 $50.82 $50.99 0
11/02/2025 $51.18 $51.23 $50.83 $51.05 0
10/02/2025 $51.18 $51.14 $50.71 $50.94 0
07/02/2025 $51.18 $51.27 $50.75 $50.97 0
06/02/2025 $51.18 $51.19 $51.00 $50.70 4,367
05/02/2025 $49.99 $50.95 $50.40 $50.70 0
04/02/2025 $49.99 $52.66 $50.21 $50.61 0
03/02/2025 $49.99 $50.61 $49.99 $50.61 1,500
31/01/2025 $49.86 $50.84 $50.38 $50.67 0
30/01/2025 $49.86 $51.12 $50.29 $50.69 0
29/01/2025 $49.86 $50.73 $50.21 $50.49 0
28/01/2025 $49.86 $50.79 $50.71 $50.71 63,554
27/01/2025 $49.86 $50.84 $50.13 $50.58 300
24/01/2025 $49.86 $50.29 $50.27 $50.27 0
23/01/2025 $49.86 $50.05 $49.86 $50.04 164
22/01/2025 $50.58 $50.58 $50.29 $50.29 100
21/01/2025 $50.08 $50.80 $50.06 $50.68 0
20/01/2025 $50.08 $50.23 $50.08 $50.22 2,892
17/01/2025 $49.43 $50.40 $49.70 $50.24 0
16/01/2025 $49.43 $49.70 $49.43 $49.22 6,096
15/01/2025 $48.79 $49.67 $48.75 $49.22 0
14/01/2025 $48.79 $48.88 $48.75 $48.74 2,752
13/01/2025 $48.92 $48.56 $48.03 $48.38 0
10/01/2025 $48.92 $48.92 $48.35 $48.35 500
09/01/2025 $49.01 $49.28 $48.99 $48.99 0
08/01/2025 $49.01 $49.11 $48.60 $48.99 0
07/01/2025 $49.01 $49.10 $48.83 $49.10 58,301
06/01/2025 $49.40 $49.66 $49.08 $49.23 0
03/01/2025 $49.40 $49.48 $49.40 $49.48 3
02/01/2025 $50.38 $49.88 $49.34 $49.51 0
01/01/2025 $50.38 $49.37 $49.31 $49.33 0
31/12/2024 $50.38 $49.37 $49.31 $49.33 0
30/12/2024 $50.38 $49.99 $49.05 $49.31 0
27/12/2024 $50.38 $50.09 $49.90 $49.99 25,304
26/12/2024 $50.38 $49.62 $49.29 $49.57 0
25/12/2024 $50.38 $49.62 $49.29 $49.57 0
24/12/2024 $50.38 $49.62 $49.29 $49.57 0
23/12/2024 $50.38 $49.72 $49.14 $49.29 0
20/12/2024 $50.38 $49.80 $48.92 $49.65 0
19/12/2024 $50.38 $50.17 $49.08 $49.38 0
18/12/2024 $50.38 $50.34 $50.00 $50.17 0
17/12/2024 $50.38 $50.38 $50.30 $50.29 41
16/12/2024 $51.04 $51.04 $50.73 $50.72 621
13/12/2024 $51.08 $51.05 $50.45 $50.89 0
12/12/2024 $51.08 $51.19 $50.69 $51.01 0
11/12/2024 $51.08 $51.08 $51.02 $51.02 2
10/12/2024 $51.24 $51.25 $51.18 $51.18 800
09/12/2024 $52.01 $51.72 $51.07 $51.33 0
06/12/2024 $52.01 $52.08 $51.55 $51.69 0
05/12/2024 $52.01 $52.01 $51.84 $51.83 500
04/12/2024 $51.84 $51.90 $51.84 $51.90 800
03/12/2024 $52.69 $52.64 $51.74 $52.10 0
02/12/2024 $52.69 $52.91 $52.07 $52.31 0
29/11/2024 $52.69 $53.00 $52.61 $52.80 0
28/11/2024 $52.69 $52.79 $52.69 $52.79 1,800
27/11/2024 $51.92 $53.17 $52.42 $52.92 0
26/11/2024 $51.92 $52.58 $52.15 $52.42 0
25/11/2024 $51.92 $52.64 $52.02 $52.21 0
22/11/2024 $51.92 $52.19 $51.91 $51.85 1,500
21/11/2024 $51.53 $51.85 $51.53 $51.85 200
20/11/2024 $51.72 $51.60 $51.02 $51.21 0
19/11/2024 $51.72 $51.70 $50.88 $51.38 0
18/11/2024 $51.72 $51.62 $50.93 $51.44 0
15/11/2024 $51.72 $51.56 $50.96 $51.56 0
14/11/2024 $51.72 $51.72 $51.56 $51.56 186
13/11/2024 $51.15 $51.95 $51.48 $51.76 0
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

Market data

Select a section