Invesco S&P 500 High Dividend Low Volatility UCITS ETF (HDLV.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735313700 | 2889.5 | 9 | 0.31 | 2903.5 | 2915.5 | 2884.5 | 0 |
| 1735057680 | 2880.5 | 0 | 0.00 | 2880.5 | 2880.5 | 2880.5 | 0 |
| 1734971280 | 2880.5 | 5 | 0.17 | 2885.5 | 2891 | 2867.5 | 0 |
| 1734712200 | 2875.5 | 15 | 0.52 | 2867.5 | 2878 | 2842 | 0 |
| 1734622440 | 2860.5 | -18.5 | -0.64 | 2839.5 | 2866.5 | 2830.5 | 0 |
| 1734536340 | 2879 | -4.5 | -0.16 | 2892.5 | 2892.5 | 2869.5 | 0 |
| 1734449880 | 2883.5 | -24.5 | -0.84 | 2881 | 2894 | 2865 | 0 |
| 1734366420 | 2908 | -28.5 | -0.97 | 2928 | 2936 | 2904.5 | 0 |
| 1734104460 | 2936.5 | 8.5 | 0.29 | 2933.5 | 2939 | 2911.5 | 0 |
| 1734020880 | 2928 | -17 | -0.58 | 2896 | 2933.5 | 2893 | 0 |
| 1733931060 | 2945 | -21 | -0.71 | 2958 | 2962 | 2938 | 0 |
| 1733848080 | 2966 | -9 | -0.30 | 2973.5 | 2978.5 | 2941.5 | 0 |
| 1733761860 | 2975 | -12.5 | -0.42 | 2981.5 | 2999 | 2967.5 | 0 |
| 1733495700 | 2987.5 | -11.5 | -0.38 | 3000 | 3014.5 | 2987.5 | 0 |
| 1733416140 | 2999 | 2 | 0.07 | 38.248 | 3004 | 38.248 | 100 |
| 1733326500 | 2997 | -46.5 | -1.53 | 3018 | 3033 | 2992 | 0 |
| 1733239800 | 3043.5 | -12 | -0.39 | 3050.5 | 3067.5 | 3033 | 0 |
| 1733156940 | 3055.5 | -19.5 | -0.63 | 3074 | 3092.5 | 3048.5 | 0 |
| 1732897620 | 3075 | -3 | -0.10 | 3067.5 | 3092 | 3066.5 | 0 |
| 1732808160 | 3078 | -8.5 | -0.28 | 3083.5 | 3090.5 | 3064.5 | 0 |
| 1732721820 | 3086.5 | 5.5 | 0.18 | 3088 | 3096.5 | 3069.5 | 0 |
| 1732638480 | 3081 | -6 | -0.19 | 3087 | 3091 | 3075.5 | 0 |
| 1732548840 | 3087 | -2.5 | -0.08 | 3079.5 | 3095 | 3073 | 0 |
| 1732289460 | 3089.5 | 52.5 | 1.73 | 3058 | 3102 | 3048.5 | 0 |
| 1732203480 | 3037 | 47 | 1.57 | 3005.5 | 3040 | 2999.5 | 0 |
| 1732120140 | 2990 | 11 | 0.37 | 2977.5 | 2994 | 2975 | 0 |
| 1732033620 | 2979 | -13.5 | -0.45 | 2987.5 | 2996 | 2961.5 | 0 |
| 1731947580 | 2992.5 | 20 | 0.67 | 2973.5 | 2993 | 2962 | 0 |
| 1731688080 | 2972.5 | 1.5 | 0.05 | 2963.5 | 2984.5 | 2960.5 | 0 |
| 1731598260 | 2971 | 1.5 | 0.05 | 2979.5 | 2993 | 2966.5 | 0 |
| 1731511920 | 2969.5 | 1.5 | 0.05 | 2956 | 2974.5 | 2952.5 | 0 |
| 1731428820 | 2968 | 1.5 | 0.05 | 2964.5 | 2982 | 2960 | 0 |
| 1731342540 | 2966.5 | 31.5 | 1.07 | 2946.5 | 2978 | 2943.5 | 0 |
| 1731083160 | 2935 | 20 | 0.69 | 2912 | 2938 | 2912 | 0 |
| 1730993820 | 2915 | 34.5 | 1.20 | 2925 | 2935.5 | 2907 | 0 |
| 1730910480 | 2880.5 | 0 | 0.00 | 2880.5 | 2880.5 | 2880.5 | 0 |
| 1730824080 | 2880.5 | -0.5 | -0.02 | 2880 | 2883.5 | 2858.5 | 0 |
| 1730737740 | 2881 | -23.5 | -0.81 | 2881.5 | 2896 | 2874 | 0 |
| 1730475300 | 2904.5 | -40.5 | -1.38 | 2921 | 2930 | 2902 | 0 |
| 1730388900 | 2945 | 51.5 | 1.78 | 2894 | 2950 | 2894 | 0 |
| 1730305440 | 2893.5 | -0.5 | -0.02 | 2882 | 2900 | 2876.5 | 0 |
| 1730193840 | 2894 | -20 | -0.69 | 2918 | 2920.5 | 2890.5 | 0 |
| 1730132940 | 2914 | -10.5 | -0.36 | 2912.5 | 2919.5 | 2902.5 | 0 |
| 1729869960 | 2924.5 | -19 | -0.65 | 2940.5 | 2952 | 2924.5 | 0 |
| 1729783680 | 2943.5 | 4.5 | 0.15 | 38.285 | 2961 | 38.285 | 100 |
| 1729697340 | 2939 | 8.5 | 0.29 | 2935.5 | 2946.5 | 2930.5 | 0 |
| 1729610340 | 2930.5 | 2.5 | 0.09 | 2919.5 | 2934 | 2917 | 0 |
| 1729524420 | 2928 | -4.5 | -0.15 | 2947 | 2952.5 | 2927.5 | 0 |
| 1729262100 | 2932.5 | -4 | -0.14 | 2918.5 | 2937.5 | 2912.5 | 0 |
| 1729178580 | 2936.5 | 0 | 0.00 | 2942.5 | 2955.5 | 2935 | 0 |
| 1729092540 | 2936.5 | 15.5 | 0.53 | 2930.5 | 2939 | 2916 | 0 |
| 1729006140 | 2921 | 28 | 0.97 | 2904 | 2931.5 | 2891.5 | 0 |
| 1728919680 | 2893 | 17.5 | 0.61 | 2884.5 | 2895.5 | 2880.5 | 0 |
| 1728657480 | 2875.5 | 3 | 0.10 | 2865.5 | 2878 | 2858.5 | 0 |
| 1728574140 | 2872.5 | 2.5 | 0.09 | 2873 | 2886 | 2860.5 | 0 |
| 1728484740 | 2870 | 11 | 0.38 | 2859 | 2870 | 2856.5 | 0 |
| 1728401340 | 2859 | -14 | -0.49 | 2865.5 | 2870.5 | 2846 | 0 |
| 1728311580 | 2873 | 5 | 0.17 | 2879 | 2889.5 | 2870.5 | 0 |
| 1728053040 | 2868 | -3.5 | -0.12 | 2863.5 | 2893 | 2861 | 0 |
| 1727966700 | 2871.5 | 19 | 0.67 | 2871 | 2890.5 | 2864 | 0 |
| 1727882940 | 2852.5 | -13.5 | -0.47 | 2862.5 | 2864 | 2847.5 | 0 |
| 1727793720 | 2866 | 38 | 1.34 | 2840 | 2866 | 2837 | 0 |
| 1727710080 | 2828 | -12.5 | -0.44 | 2830 | 2837 | 2818.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
