Dark

HDLV
INVESCO S&P 500 HIGH DIV LOW VOL ETF
stock LSE

Inactive

Aug 2, 2024

35.54USD-0.699%(-0.25)9,726

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	35.9800	36.0800	35.5100	35.5400	-0.699%	9,726	0.000%
2024-08-01	35.8700	35.8900	35.7500	35.7900	-0.140%	13,330	-0.699%
2024-07-31	35.8400	35.9900	35.7900	35.8400	+0.787%	15,645	-0.837%
2024-07-30	35.6900	35.6900	35.6700	35.5600	0.000%	673	-0.056%
2024-07-29	35.7000	35.7500	35.4500	35.5600	+0.141%	15,339	-0.056%
2024-07-26	35.1400	35.4600	35.1400	35.5100	+0.823%	3,631	+0.084%
2024-07-25	34.9900	35.2900	34.9900	35.2200	+0.859%	16,246	+0.909%
2024-07-24	34.7600	35.0100	34.7100	34.9200	+0.316%	4,087	+1.775%
2024-07-23	35.1400	35.1400	34.7900	34.8100	-0.628%	2,723	+2.097%
2024-07-22	35.0000	35.0500	34.8600	35.0300	+0.172%	9,196	+1.456%
2024-07-19	35.1500	35.3100	34.9700	34.9700	-1.852%	8,035	+1.630%
2024-07-18	35.2400	35.6200	35.1800	35.6300	+1.452%	6,737	-0.253%
2024-07-17	34.6400	35.0400	34.5900	35.1200	+1.738%	5,622	+1.196%
2024-07-16	34.3200	34.5400	34.2700	34.5200	+0.612%	2,080	+2.955%
2024-07-15	34.3800	34.4000	34.3000	34.3100	+2.357%	4,633	+3.585%
2024-07-10	33.4000	33.5200	33.4000	33.5200	+0.389%	1,161	+6.026%
2024-07-09	33.3700	33.4700	33.3100	33.3900	+0.421%	1,871	+6.439%
2024-07-08	33.1500	33.3800	33.1500	33.2500	+0.484%	1,346	+6.887%
2024-07-05	33.2000	33.2400	33.0700	33.0900	-0.631%	9,479	+7.404%
2024-07-04	33.2100	33.3000	33.2000	33.3000	+0.181%	13,730	+6.727%
2024-07-03	33.2500	33.4400	33.2500	33.2400	+0.120%	13,196	+6.919%
2024-07-02	33.2500	33.3000	33.1500	33.2000	-0.210%	2,028	+7.048%
2024-07-01	33.5000	33.6100	33.2700	33.2700	-0.419%	27,588	+6.823%
2024-06-28	33.5000	33.5000	33.4000	33.4100	+0.210%	3,372	+6.375%
2024-06-27	33.3000	33.3600	33.2400	33.3400	-0.060%	29,117	+6.599%
2024-06-26	33.3500	33.3600	33.3200	33.3600	-0.744%	14,578	+6.535%
2024-06-25	34.0900	34.0900	33.6100	33.6100	-0.855%	1,207	+5.742%
2024-06-24	33.4600	33.9000	33.4600	33.9000	+1.436%	4,303	+4.838%
2024-06-21	33.4300	33.6000	33.4300	33.4200	0.000%	6,620	+6.344%
2024-06-20	33.3200	33.5300	33.3000	33.4200	+0.451%	10,857	+6.344%
2024-06-19	33.3100	33.3100	33.3100	33.2700	-0.090%	54	+6.823%
2024-06-18	33.1600	33.4000	33.1100	33.3000	+0.392%	755	+6.727%
2024-06-17	33.1900	33.1900	33.0200	33.1700	-0.030%	710	+7.145%
2024-06-14	33.1600	33.1800	33.1500	33.1800	-0.271%	167	+7.113%
2024-06-13	33.4600	33.5500	33.1500	33.2700	-1.713%	1,468	+6.823%
2024-06-12	33.8300	34.1600	33.8100	33.8500	+0.118%	1,931	+4.993%
2024-06-11	33.8800	33.9700	33.6200	33.8100	+0.148%	637	+5.117%
2024-06-10	33.9600	33.9600	33.7700	33.7600	-0.706%	946	+5.273%
2024-06-07	34.0500	34.0800	33.8800	34.0000	-0.264%	357	+4.529%
2024-06-06	34.0400	34.1300	33.9800	34.0900	+0.206%	337,800	+4.253%
2024-06-05	34.1500	34.1500	33.9800	34.0200	-0.029%	56	+4.468%
2024-06-04	34.1000	34.1000	33.9800	34.0300	-0.029%	3,356	+4.437%
2024-06-03	34.2500	34.2800	34.0400	34.0400	+0.919%	10,280	+4.407%
2024-05-31	33.5100	33.7700	33.4300	33.7300	+1.079%	64,228	+5.366%
2024-05-30	33.1200	33.3500	33.0800	33.3700	+0.938%	25,242	+6.503%
2024-05-29	33.3200	33.3200	33.0400	33.0600	-1.490%	9,348	+7.502%
2024-05-28	33.5700	33.7300	33.5200	33.5600	-0.504%	15,434	+5.900%
2024-05-24	33.5900	33.7300	33.5900	33.7300	-0.059%	1,362	+5.366%
2024-05-23	34.1200	34.1200	33.7500	33.7500	-1.200%	1,173	+5.304%
2024-05-22	34.3100	34.3100	34.1500	34.1600	-0.408%	1,312	+4.040%
2024-05-21	34.3000	34.3400	34.2800	34.3000	-0.204%	479	+3.615%
2024-05-20	34.3700	34.3800	34.3200	34.3700	+0.292%	1,317	+3.404%
2024-05-17	34.2800	34.2800	34.2400	34.2700	-0.117%	540	+3.706%
2024-05-16	34.1900	34.3400	34.1900	34.3100	+0.234%	6,742	+3.585%
2024-05-15	34.1300	34.3300	34.0800	34.2300	+0.529%	5,050	+3.827%
2024-05-14	34.0200	34.2000	33.9700	34.0500	+0.147%	633	+4.376%
2024-05-13	33.8700	34.1000	33.8500	34.0000	+0.325%	4,651	+4.529%
2024-05-10	33.9200	33.9400	33.8400	33.8900	+0.594%	16,392	+4.869%
2024-05-09	33.5300	33.7200	33.5300	33.6900	+0.417%	7,043	+5.491%
2024-05-08	33.5000	33.5600	33.3800	33.5500	+0.299%	64,530	+5.931%
2024-05-07	33.3000	33.5400	33.1900	33.4500	+1.579%	11,860	+6.248%
2024-05-02	32.9500	33.0500	32.9300	32.9300	+0.213%	8,012	+7.926%
2024-05-01	32.8800	32.9000	32.7200	32.8600	-0.182%	4,767	+8.156%
2024-04-30	33.0200	33.0200	32.8400	32.9200	-0.242%	11,338	+7.959%
2024-04-29	32.7800	33.0300	32.7300	33.0000	+0.610%	4,600	+7.697%
2024-04-26	32.8100	32.8700	32.8000	32.8000	+0.122%	62,407	+8.354%
2024-04-25	32.8200	33.0300	32.6800	32.7600	-0.365%	24,044	+8.486%
2024-04-24	32.8400	32.8600	32.6600	32.8800	-0.212%	34,274	+8.090%
2024-04-23	32.7900	32.9500	32.7300	32.9500	+0.981%	11,364	+7.860%
2024-04-22	32.6600	32.7300	32.5700	32.6300	+0.462%	5,769	+8.918%
2024-04-19	32.0600	32.4800	32.0600	32.4800	+1.342%	101,625	+9.421%
2024-04-18	31.9900	32.0700	31.9700	32.0500	+0.850%	32,945	+10.889%
2024-04-17	31.9100	31.9400	31.7800	31.7800	+0.047%	3,774	+11.831%
2024-04-16	32.0400	32.1100	31.7700	31.7650	-1.473%	32,074	+11.884%
2024-04-15	32.3700	32.4800	32.2400	32.2400	-0.586%	50,517	+10.236%
2024-04-12	32.6900	32.6900	32.4400	32.4300	-0.292%	33,037	+9.590%
2024-04-11	32.7700	32.7700	32.5600	32.5250	-0.838%	22,058	+9.270%
2024-04-10	33.4000	33.4600	32.6900	32.8000	-1.324%	251,445	+8.354%
2024-04-09	33.2000	33.3100	33.1800	33.2400	+0.075%	1,578	+6.919%
2024-04-08	33.0100	33.2300	33.0000	33.2150	+0.514%	1,373	+7.000%
2024-04-05	33.1500	33.1800	32.8400	33.0450	-1.033%	123,471	+7.550%
2024-04-04	33.2100	33.4400	33.2100	33.3900	+0.436%	18,414	+6.439%
2024-04-03	33.3500	33.3900	33.2800	33.2450	-0.330%	25,337	+6.903%
2024-04-02	33.3400	33.5900	33.2300	33.3550	-0.403%	14,561	+6.551%
2024-03-28	33.2900	33.4800	33.2900	33.4900	+1.148%	919	+6.121%
2024-03-27	32.7600	33.1100	32.7500	33.1100	+0.914%	4,554	+7.339%
2024-03-26	32.9200	33.0100	32.7900	32.8100	-0.364%	2,463	+8.321%
2024-03-25	32.8400	32.9500	32.8200	32.9300	+0.030%	770	+7.926%
2024-03-22	33.1200	33.1200	33.0100	32.9200	-0.333%	3,393	+7.959%
2024-03-21	33.0700	33.2100	32.9900	33.0300	+0.625%	11,499	+7.599%
2024-03-20	32.8400	32.9500	32.8400	32.8250	+27.327%	17,051	+8.271%
2024-03-19	25.7100	25.8100	25.7100	25.7800	-21.138%	4,861	+37.859%
2024-03-18	32.5900	32.6800	32.5500	32.6900	+27.945%	4,838	+8.718%
2024-03-15	25.5300	25.5500	25.4700	25.5500	+0.294%	8,923	+39.100%
2024-03-14	25.7000	25.7000	25.5100	25.4750	-23.268%	4,125	+39.509%
2024-03-13	32.9900	33.2300	32.9900	33.2000	+0.820%	464	+7.048%
2024-03-12	33.0200	33.1300	32.9500	32.9300	+28.232%	9,852	+7.926%
2024-03-11	25.5100	25.6800	25.5100	25.6800	-21.803%	4,698	+38.396%
2024-03-08	32.6700	32.7800	32.6100	32.8400	+0.582%	17,609	+8.222%
2024-03-07	32.6100	32.7800	32.6100	32.6500	+0.107%	11,865	+8.851%
2024-03-06	32.3400	32.5200	32.3400	32.6150	+27.677%	2,895	+8.968%
2024-03-05	25.5500	25.6700	25.5400	25.5450	+0.849%	48,199	+39.127%
2024-03-01	25.4600	25.4600	25.3200	25.3300	-21.262%	8,162	+40.308%
2024-02-29	31.9600	32.3300	31.9600	32.1700	+0.626%	11,374	+10.476%
2024-02-28	31.9600	32.0800	31.9500	31.9700	+26.714%	3,129	+11.167%
2024-02-26	25.3900	25.4000	25.2000	25.2300	-1.059%	4,962	+40.864%
2024-02-23	25.3300	25.3300	25.3200	25.5000	-20.275%	1,286	+39.373%
2024-02-22	31.9700	32.2000	31.8700	31.9850	+26.323%	97,059	+11.115%
2024-02-21	25.1500	25.2300	25.1500	25.3200	+0.198%	8,305	+40.363%
2024-02-20	25.1800	25.2100	25.0900	25.2700	+0.258%	10,441	+40.641%
2024-02-19	25.1600	25.1900	25.1600	25.2050	-0.079%	1,905	+41.004%
2024-02-16	25.1500	25.2400	25.1500	25.2250	-20.123%	6,272	+40.892%
2024-02-15	31.1200	31.6400	31.1200	31.5800	+27.185%	40,015	+12.540%
2024-02-14	24.8100	24.9250	24.8100	24.8300	+0.628%	3,387	+43.133%
2024-02-13	24.9850	24.9850	24.6250	24.6750	-1.181%	67,115	+44.032%
2024-02-12	24.8000	24.9700	24.7600	24.9700	+1.073%	26,409	+42.331%
2024-02-09	24.7400	24.7400	24.7050	24.7050	-0.101%	5,201	+43.858%
2024-02-08	24.8650	24.9550	24.7300	24.7300	-0.663%	4,141	+43.712%
2024-02-07	25.0100	25.0100	25.0100	24.8950	-21.068%	1,381	+42.760%
2024-02-06	31.2200	31.5400	31.1800	31.5400	+25.758%	24,493	+12.682%
2024-02-05	25.0800	25.2300	24.9850	25.0800	0.000%	11,816	+41.707%
2024-02-02	25.1900	25.1900	25.0000	25.0800	-20.933%	3,596	+41.707%
2024-02-01	31.8600	31.8600	31.5900	31.7200	-0.471%	6,090	+12.043%
2024-01-30	31.9100	32.0100	31.8500	31.8700	-0.094%	2,758	+11.516%
2024-01-29	32.0200	32.0200	31.8400	31.9000	-0.468%	2,737	+11.411%
2024-01-26	32.0500	32.1700	32.0500	32.0500	+27.868%	13,511	+10.889%
2024-01-25	24.7250	24.8250	24.7200	25.0650	+0.481%	13,717	+41.791%
2024-01-23	24.8300	25.0100	24.8300	24.9450	-21.010%	11,295	+42.473%
2024-01-22	31.5900	31.7600	31.5800	31.5800	+0.381%	33,921	+12.540%
2024-01-19	31.5000	31.6000	31.3700	31.4600	+27.317%	17,767	+12.969%
2024-01-18	24.9200	24.9850	24.7100	24.7100	-22.185%	24,143	+43.828%
2024-01-17	31.8700	32.0000	31.8100	31.7550	+25.464%	32,396	+11.919%
2024-01-16	25.4100	25.4400	25.2700	25.3100	-21.275%	3,083	+40.419%
2024-01-15	32.1900	32.2100	32.1500	32.1500	-0.217%	755	+10.544%
2024-01-12	32.0300	32.2900	32.0300	32.2200	+27.908%	11,077	+10.304%
2024-01-11	25.4200	25.4200	25.1900	25.1900	-0.807%	4,345	+41.088%
2024-01-10	25.5100	25.5100	25.4000	25.3950	-0.470%	10,935	+39.949%
2024-01-09	25.5700	25.5700	25.5600	25.5150	-21.589%	3,691	+39.291%
2024-01-08	32.4600	32.5600	32.3300	32.5400	+0.246%	2,615	+9.219%
2024-01-05	32.3300	32.4800	32.2500	32.4600	-0.062%	387	+9.489%
2024-01-04	32.4300	32.5200	32.3400	32.4800	+26.925%	5,220	+9.421%
2024-01-03	25.7600	25.7800	25.6200	25.5900	-21.079%	5,632	+38.882%
2024-01-02	32.2000	32.5000	32.0000	32.4250	+0.761%	2,721	+9.607%
2023-12-29	32.3400	32.3400	32.1800	32.1800	+27.749%	68	+10.441%
2023-12-28	25.1100	25.1500	25.1100	25.1900	+0.619%	4,262	+41.088%
2023-12-27	25.1600	25.2700	25.1600	25.0350	-21.199%	7,333	+41.961%
2023-12-22	31.8000	31.8000	31.8000	31.7700	+0.474%	24	+11.867%
2023-12-21	31.7300	31.7300	31.4500	31.6200	+25.377%	1,464,061	+12.397%
2023-12-20	25.2800	25.2800	25.1900	25.2200	-20.891%	2,874	+40.920%
2023-12-19	31.8000	31.8800	31.8000	31.8800	+26.608%	469	+11.481%
2023-12-18	25.1500	25.1900	25.1400	25.1800	-20.917%	2,323	+41.144%
2023-12-15	32.1200	32.2200	31.7700	31.8400	+26.199%	23,171	+11.621%
2023-12-14	25.1000	25.2800	25.1000	25.2300	+0.809%	46,095	+40.864%
2023-12-13	24.9450	24.9450	24.9200	25.0275	-20.129%	949	+42.004%
2023-12-12	31.6000	31.6000	31.3300	31.3350	+24.816%	261	+13.419%
2023-12-11	25.1200	25.1200	25.0000	25.1050	-19.920%	3,821	+41.565%
2023-12-07	31.2500	31.3800	31.2000	31.3500	+25.702%	41,150	+13.365%
2023-12-06	24.8500	24.8500	24.8100	24.9400	-20.218%	6,317	+42.502%
2023-12-05	31.3400	31.3800	31.2200	31.2600	+25.833%	588	+13.692%
2023-12-04	24.7200	24.7200	24.7050	24.8425	+1.047%	6,680	+43.061%
2023-12-01	24.4800	24.4950	24.4400	24.5850	-20.166%	4,732	+44.560%
2023-11-30	30.6400	30.8600	30.6400	30.7950	+27.608%	23,649	+15.408%
2023-11-29	24.0000	24.2000	24.0000	24.1325	-20.721%	4,629	+47.270%
2023-11-28	30.3100	30.4400	30.3100	30.4400	+0.528%	3,544	+16.754%
2023-11-27	30.2600	30.3000	30.2200	30.2800	+26.154%	336	+17.371%
2023-11-24	24.0250	24.0900	23.9900	24.0025	-20.522%	1,114	+48.068%
2023-11-23	30.2000	30.2700	30.1700	30.2000	+25.000%	245	+17.682%
2023-11-22	23.9300	24.1800	23.9300	24.1600	+0.877%	2,102	+47.103%
2023-11-21	23.9650	23.9850	23.9450	23.9500	-20.233%	12,721	+48.392%
2023-11-20	30.1700	30.1700	29.9100	30.0250	+24.404%	17,060	+18.368%
2023-11-17	24.2050	24.2600	24.1600	24.1350	+0.270%	1,484	+47.255%
2023-11-16	24.2850	24.2850	24.0650	24.0700	-19.847%	3,937	+47.653%
2023-11-15	29.9500	30.0900	29.8100	30.0300	+25.112%	22,289	+18.348%
2023-11-14	23.6150	23.9950	23.6150	24.0025	-17.475%	4,312	+48.068%
2023-11-13	29.1400	29.1900	29.0300	29.0850	+0.052%	263	+22.194%
2023-11-10	29.0900	29.0900	29.0300	29.0700	+22.079%	7,600	+22.257%
2023-11-09	23.8800	24.0200	23.8800	23.8125	0.000%	1,378	+49.249%
2023-11-08	24.0500	24.0500	24.0500	23.8125	-19.252%	176,838	+49.249%
2023-11-07	29.6100	29.6100	29.4700	29.4900	+22.888%	11,812	+20.515%
2023-11-06	24.1150	24.1450	23.9700	23.9975	-0.477%	8,827	+48.099%
2023-11-02	23.7950	24.1550	23.7950	24.1125	+1.409%	2,587	+47.392%
2023-11-01	23.8300	23.8300	23.8300	23.7775	+0.571%	753	+49.469%
2023-10-31	23.4850	23.6050	23.4850	23.6425	+1.080%	2,005	+50.323%
2023-10-30	23.4050	23.4050	23.4000	23.3900	-0.149%	6,216	+51.945%
2023-10-27	23.4350	23.4350	23.4350	23.4250	-18.832%	8,697	+51.718%
2023-10-26	28.7200	28.9300	28.6200	28.8600	+21.465%	4,746	+23.146%
2023-10-25	23.8000	23.8250	23.6700	23.7600	-17.800%	9,446	+49.579%
2023-10-24	28.5600	28.9700	28.5200	28.9050	+22.869%	41,846	+22.955%
2023-10-23	23.4800	23.4800	23.4800	23.5250	-1.466%	979	+51.073%
2023-10-20	23.9000	23.9300	23.8850	23.8750	-1.098%	1,979	+48.859%
2023-10-19	24.0950	24.1400	24.0950	24.1400	-18.142%	389	+47.225%
2023-10-18	29.4900	29.6700	29.4550	29.4900	+20.997%	205	+20.515%
2023-10-17	24.2850	24.2850	24.2850	24.3725	+0.557%	437	+45.820%
2023-10-16	24.1000	24.2450	24.1000	24.2375	+0.404%	3,031	+46.632%
2023-10-13	24.0200	24.1200	24.0200	24.1400	-17.639%	2,634	+47.225%
2023-10-12	29.8100	29.8100	29.2500	29.3100	-0.357%	32,877	+21.256%
2023-10-11	29.4100	29.5500	29.4100	29.4150	+22.346%	108	+20.823%
2023-10-10	23.9100	23.9100	23.8800	24.0425	+1.200%	1,529	+47.822%
2023-10-09	23.5550	23.5950	23.4350	23.7575	-17.004%	6,549	+49.595%
2023-10-06	28.7100	28.8200	28.2800	28.6250	-0.174%	880	+24.157%
2023-10-05	28.7900	28.8000	28.7000	28.6750	+0.052%	727	+23.941%
2023-10-04	28.6600	28.9200	28.5050	28.6600	+20.598%	100	+24.006%
2023-10-03	23.9950	24.0650	23.7650	23.7650	-18.277%	2,779	+49.548%
2023-10-02	29.6900	29.7000	29.1000	29.0800	+19.339%	1,689	+22.215%
2023-09-29	24.3150	24.3150	24.3150	24.3675	+0.734%	1,208	+45.850%
2023-09-28	24.3950	24.3950	24.1650	24.1900	-0.473%	602	+46.920%
2023-09-27	24.4000	24.4750	24.4000	24.3050	-0.735%	790	+46.225%
2023-09-26	24.5850	24.5850	24.4650	24.4850	-18.274%	786	+45.150%
2023-09-25	30.1100	30.1100	29.9000	29.9600	-1.561%	2,950	+18.625%
2023-09-21	30.6500	30.6500	30.4000	30.4350	-1.505%	42,149	+16.773%
2023-09-20	30.7000	30.8900	30.7000	30.9000	+0.832%	213	+15.016%
2023-09-19	30.8000	30.8000	30.7100	30.6450	-0.374%	416	+15.973%
2023-09-18	30.6100	30.7600	30.6100	30.7600	+23.151%	285	+15.540%
2023-09-15	25.0100	25.0100	24.9300	24.9775	+0.362%	10,948	+42.288%
2023-09-14	24.4900	24.5850	24.4900	24.8875	+0.790%	2,507	+42.803%
2023-09-13	24.7450	24.8000	24.7000	24.6925	-20.167%	4,783	+43.930%
2023-09-12	30.8300	30.8800	30.8300	30.9300	+25.528%	332	+14.905%
2023-09-11	24.6800	24.6950	24.6700	24.6400	-0.172%	2,071	+44.237%
2023-09-08	24.5750	24.5750	24.5750	24.6825	-19.535%	427	+43.989%
2023-09-07	30.6800	30.7100	30.6000	30.6750	+0.147%	5,596	+15.860%
2023-09-06	30.7500	30.7500	30.6700	30.6300	-1.018%	1,343	+16.030%
2023-09-05	31.2800	31.2900	31.0300	30.9450	+25.220%	6,917	+14.849%
2023-09-04	24.7300	24.7300	24.7300	24.7125	-21.448%	1,279	+43.814%
2023-08-31	31.5200	31.5200	31.4200	31.4600	+27.704%	1,189	+12.969%
2023-08-30	24.6900	24.6900	24.6150	24.6350	-21.206%	4,476	+44.266%
2023-08-29	31.2000	31.3400	31.0800	31.2650	+26.733%	9,897	+13.673%
2023-08-25	24.5800	24.5850	24.5500	24.6700	-20.535%	1,315	+44.062%
2023-08-24	30.9700	31.1600	30.8600	31.0450	+0.746%	1,532	+14.479%
2023-08-23	30.7900	30.9300	30.7900	30.8150	-0.113%	232	+15.333%
2023-08-22	30.9600	30.9600	30.8400	30.8500	+27.400%	2,384	+15.203%
2023-08-21	24.3100	24.3200	24.2300	24.2150	-22.188%	1,993	+46.769%
2023-08-18	31.0200	31.1200	31.0200	31.1200	-0.208%	206	+14.203%
2023-08-17	31.0500	31.2400	31.0500	31.1850	-0.048%	539	+13.965%
2023-08-16	31.1300	31.2000	31.1300	31.2000	+26.945%	2,768	+13.910%
2023-08-15	24.7300	24.7300	24.5650	24.5775	-22.174%	5,799	+44.604%
2023-08-14	31.7800	31.8200	31.5800	31.5800	-0.614%	5,885	+12.540%
2023-08-11	31.7100	31.7200	31.6500	31.7750	-0.439%	2,824	+11.849%
2023-08-10	31.8500	31.9700	31.8300	31.9150	+0.393%	23,555	+11.358%
2023-08-09	31.5400	31.9000	31.5400	31.7900	+1.226%	4,353	+11.796%
2023-08-08	31.7100	31.7100	31.3600	31.4050	+26.353%	48,279	+13.167%
2023-08-07	24.8650	24.8650	24.8050	24.8550	-21.938%	2,805	+42.989%
2023-08-04	31.7000	31.8900	31.6500	31.8400	+0.584%	296	+11.621%
2023-08-03	31.8200	31.8700	31.6300	31.6550	-0.877%	1,974	+12.273%
2023-08-02	31.9600	31.9600	31.8900	31.9350	-0.156%	509	+11.289%
2023-08-01	32.3100	32.3300	32.0400	31.9850	-0.991%	20,358	+11.115%
2023-07-28	32.0900	32.3200	32.0900	32.3050	+0.124%	179	+10.014%
2023-07-26	32.3200	32.3200	32.1300	32.2650	+28.546%	9,094	+10.150%
2023-07-25	25.1600	25.1600	25.0100	25.1000	-21.880%	8,617	+41.594%
2023-07-24	32.0800	32.1600	32.0500	32.1300	+0.895%	9,139	+10.613%
2023-07-20	31.9500	31.9500	31.7800	31.8450	+0.553%	14,045	+11.603%
2023-07-19	31.5400	31.7800	31.4700	31.6700	+30.881%	2,371	+12.220%
2023-07-18	23.9250	24.1950	23.9200	24.1975	-22.950%	18,578	+46.875%
2023-07-17	31.6700	31.6700	31.4800	31.4050	-0.460%	3,293	+13.167%
2023-07-14	31.7400	31.8500	31.5900	31.5500	-0.724%	4,243	+12.647%
2023-07-13	31.7700	31.7700	31.7200	31.7800	+29.913%	11,481	+11.831%
2023-07-12	24.4900	24.4950	24.4600	24.4625	+0.308%	3,593	+45.284%
2023-07-11	24.1550	24.3600	24.1550	24.3875	-22.085%	11,229	+45.730%
2023-07-07	31.1900	31.1900	31.1300	31.3000	+0.935%	749	+13.546%
2023-07-06	31.2600	31.2600	30.9400	31.0100	-1.540%	9,006	+14.608%
2023-07-05	31.3300	31.3300	31.2900	31.4950	+27.407%	164	+12.843%
2023-07-04	24.8000	24.8000	24.7700	24.7200	-21.474%	4,052	+43.770%
2023-07-03	31.1600	31.4700	31.1000	31.4800	+28.858%	359	+12.897%
2023-06-30	24.6100	24.6100	24.5100	24.4300	-0.082%	4,614	+45.477%
2023-06-29	24.4000	24.4050	24.3700	24.4500	+0.493%	8,543	+45.358%
2023-06-28	24.3900	24.3900	24.3000	24.3300	+0.423%	1,089	+46.075%
2023-06-27	24.1700	24.2200	24.1100	24.2275	+0.916%	4,849	+46.693%
2023-06-26	24.0050	24.0050	24.0050	24.0075	-21.106%	3,730	+48.037%
2023-06-23	30.3400	30.6000	30.3400	30.4300	-0.539%	39	+16.793%
2023-06-22	30.8100	30.8100	30.8100	30.5950	+25.686%	120	+16.163%
2023-06-21	24.2750	24.2750	24.2000	24.3425	+0.082%	1,032	+46.000%
2023-06-20	24.3500	24.3500	24.3200	24.3225	-0.450%	5,185	+46.120%
2023-06-16	24.4700	24.4750	24.4550	24.4325	+0.102%	1,531	+45.462%
2023-06-15	24.3800	24.4550	24.3800	24.4075	-22.724%	4,049	+45.611%
2023-06-14	31.4900	31.6000	31.4200	31.5850	+26.847%	17,168	+12.522%
2023-06-13	24.8150	24.9000	24.7600	24.9000	-19.961%	3,247	+42.731%
2023-06-12	31.2400	31.2600	31.1100	31.1100	-0.144%	1,496	+14.240%
2023-06-09	31.2400	31.2400	31.2400	31.1550	+0.274%	39	+14.075%
2023-06-08	31.3200	31.3500	31.0500	31.0700	+0.016%	3,284	+14.387%
2023-06-07	30.9400	31.1000	30.8600	31.0650	+1.024%	901	+14.405%
2023-06-06	30.6200	30.7200	30.4800	30.7500	+0.474%	1,147	+15.577%
2023-06-05	30.7200	30.7200	30.6200	30.6050	+0.246%	1,822	+16.125%
2023-06-02	30.1800	30.3100	30.1400	30.5300	+1.733%	891	+16.410%
2023-06-01	30.0500	30.1000	29.7700	30.0100	+0.806%	3,791	+18.427%
2023-05-31	29.9000	29.9000	29.6900	29.7700	+23.681%	20,850	+19.382%
2023-05-30	24.3300	24.3300	24.0600	24.0700	-0.434%	9,712	+47.653%
2023-05-26	24.2500	24.2500	24.1250	24.1750	+0.332%	2,456	+47.011%
2023-05-25	24.4850	24.4850	24.0850	24.0950	-20.321%	30,072	+47.499%
2023-05-24	30.3800	30.4500	30.2600	30.2400	-1.706%	22,130	+17.526%
2023-05-23	30.6000	30.7600	30.5100	30.7650	+0.654%	12,438	+15.521%
2023-05-22	30.5200	30.5800	30.4500	30.5650	-0.147%	1,098	+16.277%
2023-05-19	30.6900	30.8500	30.6900	30.6100	+24.507%	2,822	+16.106%
2023-05-18	24.7300	24.7300	24.5600	24.5850	+0.841%	4,185	+44.560%
2023-05-16	24.4450	24.4450	24.3850	24.3800	-0.844%	7,999	+45.775%
2023-05-15	24.8200	24.8200	24.8200	24.5875	-20.157%	421	+44.545%
2023-05-12	30.9800	30.9800	30.8700	30.7950	+0.130%	129	+15.408%
2023-05-11	31.0800	31.0900	30.7900	30.7550	-0.966%	11,589	+15.558%
2023-05-10	31.0000	31.3300	31.0000	31.0550	+0.113%	273	+14.442%
2023-05-09	31.3000	31.3300	30.9600	31.0200	-0.831%	1,254	+14.571%
2023-05-05	30.9500	31.2500	30.9500	31.2800	+1.624%	471	+13.619%
2023-05-04	31.1300	31.1300	30.6800	30.7800	-1.614%	3,854	+15.465%
2023-05-03	31.4800	31.4800	31.3100	31.2850	+25.341%	4,229	+13.601%
2023-05-02	25.5800	25.6400	24.9950	24.9600	-22.024%	6,838	+42.388%
2023-04-28	31.6800	32.0400	31.6800	32.0100	+1.716%	1,073	+11.028%
2023-04-27	31.4000	31.4000	31.4000	31.4700	-0.348%	1,600	+12.933%
2023-04-26	31.4200	31.6800	31.4100	31.5800	-0.739%	22,085	+12.540%
2023-04-25	31.8700	31.8700	31.7800	31.8150	+24.132%	120	+11.708%
2023-04-24	25.7200	25.7300	25.6100	25.6300	-0.097%	6,267	+38.666%
2023-04-21	25.7500	25.7500	25.7300	25.6550	-0.058%	2,902	+38.531%
2023-04-20	25.8800	25.9200	25.7400	25.6700	-20.477%	8,940	+38.450%
2023-04-19	32.2000	32.2700	32.2000	32.2800	+0.264%	510	+10.099%
2023-04-18	32.4000	32.4400	32.3400	32.1950	+0.093%	1,640	+10.390%
2023-04-17	32.0900	32.1700	31.9800	32.1650	+0.768%	4,729	+10.493%
2023-04-14	32.1600	32.2800	32.0200	31.9200	+0.078%	19,485	+11.341%
2023-04-13	32.1300	32.1500	31.8600	31.8950	+23.480%	73,996	+11.428%
2023-04-12	26.0000	26.0400	25.8800	25.8300	-19.870%	2,542	+37.592%
2023-04-11	32.0100	32.2300	31.9400	32.2350	+1.225%	9,002	+10.253%
2023-04-06	31.9300	31.9900	31.9000	31.8450	+25.054%	1,849	+11.603%
2023-04-05	25.3200	25.5100	25.3200	25.4650	+0.772%	17,412	+39.564%
2023-04-04	25.6000	25.6000	25.4600	25.2700	-20.647%	4,072	+40.641%
2023-04-03	31.8700	31.9800	31.8100	31.8450	+24.370%	8,158	+11.603%
2023-03-31	25.5100	25.5200	25.3200	25.6050	-18.766%	15,422	+38.801%
2023-03-30	31.3700	31.5800	31.3700	31.5200	+24.758%	4,389	+12.754%
2023-03-29	25.2200	25.3000	25.1800	25.2650	+0.899%	15,663	+40.669%
2023-03-28	25.0900	25.0900	25.0500	25.0400	-0.120%	1,991	+41.933%
2023-03-27	25.0400	25.1800	25.0100	25.0700	+1.591%	15,347	+41.763%
2023-03-24	24.6300	24.6300	24.3150	24.6775	-18.784%	6,428	+44.018%
2023-03-23	30.4000	30.5600	30.2100	30.3850	+20.695%	7,643	+16.966%
2023-03-22	25.1600	25.1600	25.1600	25.1750	-0.690%	1,068	+41.172%
2023-03-21	25.3500	25.4300	25.3300	25.3500	+1.238%	2,892	+40.197%
2023-03-20	24.8100	25.1700	24.8100	25.0400	-17.604%	1,992	+41.933%
2023-03-17	30.9800	31.0300	30.2800	30.3900	-1.058%	4,325	+16.946%
2023-03-16	30.7000	30.7000	30.6900	30.7150	-0.389%	64	+15.709%
2023-03-15	31.1000	31.1800	30.7000	30.8350	+19.215%	6,673	+15.259%
2023-03-14	25.7400	25.9400	25.6800	25.8650	-17.073%	10,775	+37.406%
2023-03-13	31.7500	31.8300	30.7700	31.1900	-2.011%	13,875	+13.947%
2023-03-10	31.7400	31.8400	31.5400	31.8300	-2.077%	18,429	+11.656%
2023-03-07	33.1400	33.1400	32.7200	32.5050	+17.857%	20,063	+9.337%
2023-03-06	27.6200	27.6200	27.5900	27.5800	-16.475%	4,827	+28.861%
2023-03-03	32.9200	33.0100	32.7900	33.0200	+1.522%	854	+7.632%
2023-03-02	32.5400	32.5600	32.4300	32.5250	+20.063%	8,937	+9.270%
2023-03-01	27.2000	27.2300	27.2000	27.0900	-0.715%	26,530	+31.192%
2023-02-28	27.3100	27.3900	27.1500	27.2850	-17.915%	12,737	+30.255%
2023-02-27	33.3500	33.3600	33.2900	33.2400	+20.435%	149	+6.919%
2023-02-24	27.7000	27.7000	27.5800	27.6000	-0.054%	7,787	+28.768%
2023-02-23	27.7000	27.7600	27.6400	27.6150	-17.271%	4,099	+28.698%
2023-02-22	33.3900	33.4900	33.2400	33.3800	+21.140%	595	+6.471%
2023-02-21	27.9400	27.9400	27.5700	27.5550	-18.549%	1,169	+28.978%
2023-02-20	33.9800	34.0200	33.8700	33.8300	+0.282%	246	+5.055%
2023-02-17	33.7300	33.7800	33.7300	33.7350	-0.472%	1,247	+5.351%
2023-02-16	34.2300	34.2600	34.2100	33.8950	+19.686%	77	+4.853%
2023-02-15	28.0700	28.3000	28.0700	28.3200	-16.645%	4,594	+25.494%
2023-02-14	34.2400	34.3600	34.2400	33.9750	+20.779%	857	+4.606%
2023-02-13	28.0000	28.0000	28.0000	28.1300	+0.572%	1,371	+26.342%
2023-02-10	27.8100	27.8200	27.8100	27.9700	-0.036%	1,787	+27.065%
2023-02-09	27.9500	27.9500	27.9500	27.9800	-17.827%	2,054	+27.019%
2023-02-08	34.2800	34.2900	34.2200	34.0500	+19.894%	19,328	+4.376%
2023-02-07	28.6600	28.6600	28.6600	28.4000	-0.525%	9,054	+25.141%
2023-02-06	28.4400	28.5400	28.4300	28.5500	-0.192%	9,226	+24.483%
2023-02-03	28.5700	28.5700	28.4900	28.6050	-18.271%	6,548	+24.244%
2023-02-02	34.5900	35.0000	34.5900	35.0000	+1.981%	2,899	+1.543%
2023-02-01	34.3200	34.4000	34.2800	34.3200	+0.645%	368	+3.555%
2023-01-31	34.0300	34.1500	34.0000	34.1000	-0.029%	3,695	+4.223%
2023-01-30	34.1100	34.1600	33.9200	34.1100	+0.250%	2,865	+4.192%
2023-01-27	33.9400	34.1200	33.9400	34.0250	+23.953%	22,305	+4.453%
2023-01-26	27.5000	27.5100	27.4100	27.4500	-18.691%	10,779	+29.472%
2023-01-25	33.9100	33.9100	33.7500	33.7600	+22.831%	310	+5.273%
2023-01-24	27.5200	27.5200	27.5200	27.4850	+0.018%	687	+29.307%
2023-01-23	27.1500	27.4500	27.1500	27.4800	-17.982%	5,777	+29.330%
2023-01-20	33.4200	33.4200	33.2600	33.5050	+24.139%	641	+6.074%
2023-01-19	27.1000	27.1300	26.9900	26.9900	-20.395%	8,827	+31.678%

.dark-mode .fpKWMt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fpKWMt{ color: #333333; background-color: white; border: 2px solid #333333; }HDLVINVESCO S&P 500 HIGH DIV LOW VOL ETFstock LSE

HDLV
INVESCO S&P 500 HIGH DIV LOW VOL ETF
stock LSE