Invesco Markets II Invesco S&P 500 Low Volatility Ucits ETF
(SPLW)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|