Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco S&P 500 Low Volatility ETF (TSX: ULV-F )

47.66 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 48.53 48.53 48.53 48.53 6,794 -1.37(-2.75%)
Apr 28, 2022 49.73 49.90 49.73 49.90 601 +0.16(+0.32%)
Apr 27, 2022 49.74 49.74 49.74 49.74 100 +0.24(+0.48%)
Apr 26, 2022 50.05 50.05 49.50 49.50 1,200 -0.13(-0.26%)
Apr 25, 2022 49.57 50.03 49.38 49.63 1,695 -0.73(-1.45%)
Apr 22, 2022 50.55 50.59 50.36 50.36 2,500 -1.00(-1.95%)
Apr 21, 2022 51.34 51.52 51.34 51.36 1,782 +0.05(+0.10%)
Apr 20, 2022 51.00 51.31 51.00 51.31 2,471 +0.81(+1.60%)
Apr 19, 2022 50.48 50.50 50.48 50.50 400 +0.42(+0.84%)
Apr 18, 2022 50.56 50.56 50.08 50.08 2,000 -0.46(-0.91%)
Apr 14, 2022 50.54 0 +0.09(+0.18%)
Apr 13, 2022 50.39 50.45 50.25 50.45 1,830 +0.07(+0.14%)
Apr 12, 2022 50.48 50.56 50.38 50.38 1,500 -0.09(-0.18%)
Apr 11, 2022 50.47 50.47 50.47 50.47 432 -0.46(-0.90%)
Apr 08, 2022 50.93 50.93 50.93 50.93 525 +0.57(+1.13%)
Apr 07, 2022 50.36 50.36 50.36 50.36 325 +0.00(+0.00%)
Apr 06, 2022 50.10 50.43 50.10 50.36 7,033 +0.40(+0.80%)
Apr 05, 2022 49.99 49.99 49.96 49.96 409 +0.38(+0.77%)
Apr 04, 2022 49.58 49.58 49.58 49.58 382 -0.30(-0.60%)
Apr 01, 2022 49.88 49.88 49.88 49.88 9,437 -0.12(-0.24%)
Mar 31, 2022 50.00 50.00 50.00 50.00 325 +0.28(+0.56%)
Mar 30, 2022 49.72 49.72 49.72 49.72 100 +0.37(+0.75%)
Mar 29, 2022 49.41 49.41 49.23 49.35 7,478 +0.46(+0.94%)
Mar 28, 2022 48.89 48.89 48.89 48.89 643 -0.11(-0.22%)
Mar 25, 2022 48.70 49.00 48.70 49.00 3,600 +0.62(+1.28%)
Mar 24, 2022 47.94 48.42 47.94 48.38 2,860 +0.06(+0.12%)
Mar 22, 2022 48.32 0 +0.18(+0.37%)
Mar 21, 2022 48.34 48.34 48.14 48.14 600 +0.17(+0.35%)
Mar 18, 2022 47.70 48.04 47.70 47.97 1,350 -0.04(-0.08%)
Mar 17, 2022 47.67 48.01 47.67 48.01 2,795 +0.78(+1.65%)
Mar 16, 2022 47.00 47.23 47.00 47.23 430 +0.34(+0.73%)
Mar 14, 2022 46.89 42 +0.12(+0.26%)
Mar 11, 2022 47.24 47.27 46.77 46.77 1,800 -0.59(-1.25%)
Mar 09, 2022 47.36 95 +0.22(+0.47%)
Mar 08, 2022 47.74 47.74 47.14 47.14 253 -0.77(-1.61%)
Mar 07, 2022 47.99 47.99 47.91 47.91 200 -0.34(-0.70%)
Mar 04, 2022 47.67 48.25 47.66 48.25 2,900 +0.25(+0.52%)
Mar 03, 2022 47.33 48.02 47.33 48.00 2,240 +0.74(+1.57%)
Mar 02, 2022 46.95 47.44 46.95 47.26 930 +0.77(+1.66%)
Mar 01, 2022 46.88 46.88 46.49 46.49 400 -0.61(-1.30%)
Feb 28, 2022 46.81 47.10 46.67 47.10 13,458 +1.82(+4.02%)
Feb 24, 2022 45.28 72 -1.25(-2.69%)
Feb 23, 2022 46.61 46.64 46.53 46.53 5,354 -0.20(-0.43%)
Feb 22, 2022 46.50 46.74 46.50 46.73 2,081 -0.06(-0.13%)
Feb 18, 2022 46.79 0 -0.17(-0.36%)
Feb 17, 2022 46.60 46.96 46.60 46.96 400 -0.15(-0.32%)
Feb 16, 2022 46.76 47.11 46.61 47.11 881 +0.14(+0.30%)
Feb 15, 2022 47.27 47.27 46.97 46.97 9,992 +0.04(+0.09%)
Feb 14, 2022 47.27 47.27 46.64 46.93 12,380 -0.33(-0.70%)
Feb 11, 2022 47.62 47.62 47.09 47.26 1,376 -0.04(-0.08%)
Feb 10, 2022 48.05 48.10 47.28 47.30 4,000 -1.13(-2.33%)
Feb 09, 2022 48.43 48.43 48.43 48.43 200 +0.35(+0.73%)
Feb 08, 2022 47.85 48.11 47.84 48.08 1,530 +0.24(+0.50%)
Feb 07, 2022 47.88 47.88 47.84 47.84 3,100 -0.40(-0.83%)
Feb 04, 2022 48.05 48.24 48.02 48.24 3,800 -0.28(-0.58%)
Feb 03, 2022 48.43 48.52 600 -0.08(-0.16%)
Feb 02, 2022 48.60 48.60 48.60 48.60 235 +0.48(+1.00%)
Feb 01, 2022 48.13 48.13 47.88 48.12 2,600 +0.05(+0.10%)
Jan 31, 2022 47.70 48.15 48.07 12,300 +0.96(+2.04%)
Jan 27, 2022 47.11 10 -0.44(-0.93%)
Jan 26, 2022 47.92 47.92 47.52 47.55 4,600 +0.07(+0.15%)
Jan 25, 2022 47.40 47.48 47.40 47.48 212 +0.53(+1.13%)
Jan 24, 2022 47.92 47.92 46.95 46.95 555 -1.22(-2.53%)
Jan 21, 2022 48.48 48.51 48.17 48.17 5,143 -0.61(-1.25%)
Jan 20, 2022 48.93 48.93 48.78 48.78 1,400 -0.11(-0.22%)
Jan 18, 2022 48.89 54 -0.50(-1.01%)
Jan 13, 2022 49.39 0 -0.24(-0.48%)
Jan 12, 2022 49.63 49.63 49.63 49.63 100 +0.12(+0.24%)
Jan 11, 2022 49.40 49.51 49.40 49.51 700 -0.04(-0.08%)
Jan 10, 2022 49.80 49.80 49.55 49.55 345 -0.33(-0.66%)
Jan 07, 2022 49.92 49.95 49.88 49.88 960 -0.16(-0.32%)
Jan 06, 2022 50.00 50.04 50.00 50.04 328 +0.07(+0.14%)
Jan 05, 2022 50.59 50.59 49.97 49.97 3,503 -0.53(-1.05%)
Jan 04, 2022 50.31 50.50 50.31 50.50 2,455 -0.29(-0.57%)
Dec 31, 2021 50.79 50.79 50.79 0 +0.02(+0.04%)
Dec 30, 2021 50.77 50.77 50.77 50.77 100 +0.18(+0.36%)
Dec 29, 2021 50.56 50.59 50.56 50.59 3,559 +1.15(+2.33%)
Dec 24, 2021 49.44 49.44 49.44 0 -0.31(-0.62%)
Dec 23, 2021 49.75 49.75 49.75 49.75 100 +0.37(+0.75%)
Dec 22, 2021 49.16 49.39 49.16 49.38 7,431 +0.34(+0.69%)
Dec 21, 2021 49.13 49.14 49.04 49.04 656 -0.03(-0.06%)
Dec 20, 2021 48.09 49.07 48.09 49.07 14,335 -0.17(-0.35%)
Dec 17, 2021 49.75 49.75 49.24 49.24 600 -0.53(-1.06%)
Dec 16, 2021 49.58 49.87 49.58 49.77 2,103 +0.40(+0.81%)
Dec 15, 2021 49.04 49.37 49.04 49.37 483 +0.57(+1.17%)
Dec 14, 2021 48.97 48.97 48.80 48.80 3,450 -0.30(-0.61%)
Dec 13, 2021 48.64 49.10 48.63 49.10 7,800 +0.66(+1.36%)
Dec 10, 2021 48.44 48.44 48.44 48.44 142 +0.19(+0.39%)
Dec 09, 2021 48.25 48.25 48.25 48.25 115 +0.06(+0.12%)
Dec 08, 2021 48.11 48.19 48.11 48.19 1,763 -0.03(-0.06%)
Dec 07, 2021 48.25 48.26 48.22 48.22 1,100 +0.35(+0.73%)
Dec 06, 2021 47.31 48.04 47.31 47.87 2,233 +0.85(+1.81%)
Dec 03, 2021 47.22 47.22 47.02 47.02 1,668 -0.15(-0.32%)
Dec 02, 2021 47.19 47.19 47.17 47.17 800 +0.01(+0.02%)
Dec 01, 2021 47.04 47.25 47.04 47.16 898 +0.80(+1.73%)
Nov 30, 2021 47.00 47.08 46.36 46.36 1,478 -1.20(-2.52%)
Nov 29, 2021 47.41 47.56 47.41 47.56 2,700 +0.21(+0.44%)
Nov 26, 2021 47.66 47.66 47.35 47.35 6,530 -0.60(-1.25%)
Nov 25, 2021 48.00 48.00 47.52 47.95 8,859 -0.04(-0.08%)
Nov 24, 2021 47.96 48.01 47.96 47.99 735 -0.08(-0.17%)
Nov 23, 2021 47.94 48.08 47.94 48.07 1,677 -0.03(-0.06%)
Nov 22, 2021 48.02 48.10 48.02 48.10 3,188 +0.39(+0.82%)
Nov 19, 2021 47.82 47.84 47.71 47.71 2,964 -0.04(-0.08%)
Nov 18, 2021 47.72 47.75 47.75 47.75 1,767 -0.14(-0.29%)
Nov 17, 2021 47.81 47.89 47.81 47.89 600 -0.16(-0.33%)
Nov 16, 2021 48.12 48.12 48.05 48.05 633 +0.20(+0.42%)
Nov 15, 2021 47.87 47.87 47.82 47.85 1,566 +0.17(+0.36%)
Nov 12, 2021 47.41 47.68 47.41 47.68 3,850 +0.19(+0.40%)
Nov 11, 2021 47.48 47.49 47.48 47.49 914 -0.20(-0.42%)
Nov 10, 2021 47.57 47.73 47.69 3,474 +0.25(+0.53%)
Nov 09, 2021 47.20 47.47 47.20 47.44 6,510 +0.09(+0.19%)
Nov 08, 2021 47.31 47.36 47.17 47.35 7,473 -0.14(-0.29%)
Nov 05, 2021 47.49 47.49 47.49 47.49 100 +0.07(+0.15%)
Nov 04, 2021 47.48 47.48 47.23 47.42 6,440 +0.19(+0.40%)
Nov 03, 2021 47.42 47.42 47.23 47.23 235 -0.19(-0.40%)
Nov 02, 2021 47.36 47.42 47.36 47.42 600 +0.29(+0.62%)
Nov 01, 2021 47.00 47.14 46.96 47.13 1,100 +0.05(+0.11%)
Oct 29, 2021 47.28 47.29 47.07 47.08 1,840 +0.08(+0.17%)
Oct 28, 2021 47.13 47.13 47.00 47.00 1,244 +0.00(+0.00%)
Oct 27, 2021 47.00 47.07 47.00 47.00 1,025 -0.36(-0.76%)
Oct 26, 2021 47.29 47.36 47.36 2,306 +0.03(+0.06%)
Oct 25, 2021 47.27 47.43 47.27 47.33 4,386 -0.12(-0.25%)
Oct 22, 2021 47.14 47.46 47.14 47.45 5,396 +0.31(+0.66%)
Oct 21, 2021 46.96 47.14 46.96 47.14 1,514 +0.08(+0.17%)
Oct 20, 2021 46.89 47.11 46.89 47.06 300 +0.47(+1.01%)
Oct 19, 2021 46.62 46.62 46.59 46.59 10,829 +0.24(+0.52%)
Oct 18, 2021 46.17 46.36 46.17 46.35 1,980 -0.21(-0.45%)
Oct 15, 2021 46.58 46.61 46.56 46.56 3,473 +0.05(+0.11%)
Oct 14, 2021 46.19 46.51 46.19 46.51 706 +0.68(+1.48%)
Oct 13, 2021 45.66 45.83 45.66 45.83 200 +0.30(+0.66%)
Oct 12, 2021 45.80 45.82 45.53 45.53 3,527 -0.43(-0.94%)
Oct 08, 2021 45.96 45.96 45.96 0 -0.19(-0.41%)
Oct 07, 2021 46.42 46.42 46.15 46.15 4,628 +0.23(+0.50%)
Oct 06, 2021 45.66 45.92 45.66 45.92 5,000 +0.26(+0.57%)
Oct 05, 2021 45.67 45.67 45.66 45.66 1,290 +0.44(+0.97%)
Oct 04, 2021 45.00 45.22 45.00 45.22 5,254 -0.10(-0.22%)
Oct 01, 2021 45.32 45.32 45.32 45.32 300 -0.25(-0.55%)
Sep 30, 2021 45.85 45.85 45.41 45.57 3,535 -0.20(-0.44%)
Sep 29, 2021 45.85 45.90 45.77 45.77 1,592 +0.39(+0.86%)
Sep 28, 2021 45.67 45.67 45.38 45.38 755 -0.58(-1.26%)
Sep 27, 2021 46.15 46.15 45.96 45.96 404 -0.38(-0.82%)
Sep 24, 2021 46.34 46.34 46.34 46.34 335 -0.20(-0.43%)
Sep 23, 2021 46.55 46.55 46.54 46.54 1,000 +0.44(+0.95%)
Sep 22, 2021 46.21 46.21 46.10 46.10 2,800 +0.03(+0.07%)
Sep 21, 2021 46.34 46.34 46.07 46.07 3,700 -0.43(-0.92%)
Sep 17, 2021 46.50 46.50 46.50 60 -0.37(-0.79%)
Sep 16, 2021 46.87 47.12 46.81 46.87 3,732 -0.16(-0.34%)
Sep 15, 2021 46.77 47.03 46.77 47.03 2,822 +0.13(+0.28%)
Sep 14, 2021 47.13 47.13 46.90 46.90 622 -0.08(-0.17%)
Sep 13, 2021 47.12 47.12 46.98 46.98 957 -0.60(-1.26%)
Sep 09, 2021 47.58 47.58 47.58 0 +0.21(+0.44%)
Sep 08, 2021 47.37 47.37 47.37 47.37 244 -0.01(-0.02%)
Sep 07, 2021 47.32 47.38 47.31 47.38 2,375 -0.41(-0.86%)
Sep 03, 2021 47.79 47.79 47.79 0 +0.07(+0.15%)
Sep 02, 2021 47.72 47.72 47.72 47.72 527 -0.04(-0.08%)
Sep 01, 2021 47.75 47.76 47.75 47.76 400 +0.24(+0.51%)
Aug 30, 2021 47.52 47.52 47.52 0 +0.37(+0.78%)
Aug 26, 2021 47.15 47.15 47.15 0 -0.23(-0.49%)
Aug 25, 2021 47.38 47.38 47.38 47.38 300 -0.07(-0.15%)
Aug 24, 2021 47.45 47.45 47.45 47.45 300 -0.35(-0.73%)
Aug 23, 2021 47.93 47.93 47.79 47.80 710 -0.06(-0.13%)
Aug 20, 2021 47.73 47.87 47.73 47.86 3,034 +0.13(+0.27%)
Aug 17, 2021 47.73 47.73 47.73 1 +0.25(+0.53%)
Aug 13, 2021 47.48 47.48 47.48 0 +0.22(+0.47%)
Aug 12, 2021 47.35 47.35 47.19 47.26 685 +0.02(+0.04%)
Aug 11, 2021 47.27 47.28 47.24 47.24 475 +0.20(+0.43%)
Aug 10, 2021 47.02 47.04 47.00 47.04 1,393 +0.15(+0.32%)
Aug 09, 2021 46.90 46.90 46.89 46.89 1,509 -0.07(-0.15%)
Aug 06, 2021 46.96 46.96 46.96 46.96 100 +0.18(+0.38%)
Aug 05, 2021 46.87 46.87 46.78 46.78 1,796 -0.03(-0.06%)
Aug 04, 2021 46.87 46.87 46.78 46.81 456 -0.30(-0.64%)
Aug 03, 2021 47.11 47.11 47.11 47.11 101 +0.12(+0.26%)
Jul 30, 2021 46.99 46.99 46.99 0 +0.13(+0.28%)
Jul 29, 2021 46.87 46.87 46.86 46.86 744 +0.27(+0.58%)
Jul 28, 2021 46.75 46.75 46.59 46.59 450 -0.38(-0.81%)
Jul 27, 2021 47.06 47.06 46.97 46.97 626 +0.16(+0.34%)
Jul 23, 2021 46.81 46.81 46.81 90 +0.48(+1.04%)
Jul 22, 2021 46.13 46.33 46.13 46.33 684 +0.08(+0.17%)
Jul 21, 2021 46.40 46.45 46.25 46.25 846 -0.16(-0.34%)
Jul 20, 2021 46.59 46.59 46.41 46.41 1,658 +0.32(+0.69%)
Jul 19, 2021 46.09 46.09 45.84 46.09 436 -0.49(-1.05%)
Jul 16, 2021 46.58 46.58 46.58 46.58 603 +0.18(+0.39%)
Jul 15, 2021 46.11 46.40 46.11 46.40 962 +0.21(+0.45%)
Jul 14, 2021 46.21 46.21 46.19 46.19 200 +0.23(+0.50%)
Jul 13, 2021 46.11 46.11 45.96 45.96 791 -0.04(-0.09%)
Jul 09, 2021 46.00 46.00 46.00 0 +0.18(+0.39%)
Jul 08, 2021 45.79 45.86 45.79 45.82 1,530 -0.24(-0.52%)
Jul 07, 2021 45.85 46.06 45.85 46.06 1,600 +0.56(+1.23%)
Jul 06, 2021 45.60 45.60 45.39 45.50 2,337 -0.14(-0.31%)
Jul 02, 2021 45.64 45.64 45.64 30 +0.53(+1.17%)
Jun 30, 2021 45.11 45.11 45.11 0 -0.14(-0.31%)
Jun 29, 2021 45.25 45.25 45.25 45.25 900 -0.08(-0.18%)
Jun 28, 2021 45.34 45.34 45.33 45.33 400 +0.01(+0.02%)
Jun 25, 2021 44.99 45.32 44.99 45.32 3,258 +0.32(+0.71%)
Jun 24, 2021 44.92 45.00 44.90 45.00 1,789 +0.19(+0.42%)
Jun 23, 2021 45.05 45.05 44.81 44.81 700 -0.39(-0.86%)
Jun 22, 2021 45.25 45.25 45.20 45.20 1,560 +0.13(+0.29%)
Jun 21, 2021 44.36 45.07 44.36 45.07 876 +0.30(+0.67%)
Jun 18, 2021 45.00 45.00 44.69 44.77 3,071 -0.33(-0.73%)
Jun 17, 2021 44.80 45.10 44.80 45.10 1,345 +0.02(+0.04%)
Jun 16, 2021 45.55 45.55 45.08 45.08 585 -0.50(-1.10%)
Jun 15, 2021 45.52 45.58 45.46 45.58 710 +0.01(+0.02%)
Jun 14, 2021 45.48 45.57 45.36 45.57 2,817 -0.03(-0.07%)
Jun 11, 2021 45.57 45.60 45.44 45.60 3,739 +0.09(+0.20%)
Jun 10, 2021 45.48 45.51 45.48 45.51 776 +0.21(+0.46%)
Jun 09, 2021 45.24 45.30 45.24 45.30 1,403 +0.08(+0.18%)
Jun 08, 2021 45.15 45.22 45.12 45.22 4,100 -0.17(-0.37%)
Jun 07, 2021 45.57 45.57 45.39 45.39 424 -0.09(-0.20%)
Jun 04, 2021 45.48 45.48 45.48 45.48 500 +0.56(+1.25%)
Jun 03, 2021 44.92 44.92 44.92 44.92 242 -0.31(-0.69%)
Jun 02, 2021 45.00 45.25 45.00 45.23 2,421 +0.24(+0.53%)
Jun 01, 2021 45.20 45.20 44.96 44.99 4,000 -0.24(-0.53%)
May 31, 2021 45.09 45.23 45.09 45.23 2,489 -0.02(-0.04%)
May 28, 2021 45.34 45.34 45.25 45.25 2,350 +0.11(+0.24%)
May 27, 2021 45.30 45.30 45.14 45.14 570 -0.15(-0.33%)
May 26, 2021 45.21 45.30 45.21 45.29 12,355 -0.09(-0.20%)
May 25, 2021 45.39 45.39 45.35 45.38 495 -0.21(-0.46%)
May 21, 2021 45.59 45.59 45.59 0 +0.07(+0.15%)
May 20, 2021 45.17 45.52 45.17 45.52 1,279 +0.73(+1.63%)
May 19, 2021 43.40 44.90 43.40 44.79 1,595 -0.37(-0.82%)
May 18, 2021 45.38 45.38 45.16 45.16 1,900 -0.21(-0.46%)
May 17, 2021 45.42 45.42 45.37 45.37 280 -0.24(-0.53%)
May 14, 2021 45.36 45.66 45.36 45.61 1,273 +0.29(+0.64%)
May 13, 2021 44.61 45.32 44.61 45.32 2,967 +0.32(+0.71%)
May 12, 2021 45.20 45.20 45.00 45.00 411 -0.44(-0.97%)
May 11, 2021 45.77 45.77 45.37 45.44 2,048 -0.50(-1.09%)
May 10, 2021 45.94 45.94 45.94 45.94 200 +0.18(+0.39%)
May 07, 2021 45.53 45.78 45.53 45.76 1,749 +0.17(+0.37%)
May 06, 2021 45.20 45.59 45.20 45.59 6,604 +0.34(+0.75%)
May 05, 2021 45.29 45.29 45.24 45.25 3,407 +0.18(+0.40%)
May 04, 2021 45.23 45.24 45.04 45.07 4,700 +0.27(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.