Invesco S & P 500 High Dividend Low Volatility UCITS ETF Historical Data - HDLV

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

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738774500	35.115	-0.09	-0.24	35.135	35.16	35.055	5102
1738688100	35.2	-0.3	-0.85	35.425	35.425	35.12	11239
1738601700	35.5	0.06	0.17	35.6	35.6	35.235	56343
1738342500	35.44	0.24	0.68	35.375	35.44	35.375	10753
1738256100	35.2	-0.12	-0.33	35.24	35.375	35.105	20043
1738169700	35.315	-0.03	-0.07	35.23	35.385	35.115	19585
1738083300	35.34	0.32	0.91	35.39	35.53	35.34	49770
1737996900	35.02	0.24	0.69	35.145	35.23	34.94	42404
1737737700	34.78	-0.21	-0.59	34.82	34.82	34.7	7703
1737651300	34.985	0.03	0.09	34.975	35.005	34.865	12089
1737564900	34.955	-0.56	-1.56	35.33	35.33	34.955	43564
1737478500	35.51	0.34	0.97	35.315	35.51	35.255	20388
1737392100	35.17	-0.39	-1.10	35.445	35.445	35.17	51168
1737132900	35.56	0.51	1.46	35.35	35.56	35.295	22824
1737046500	35.05	-0.01	-0.01	34.875	35.05	34.83	85698
1736960100	35.055	0.41	1.18	34.795	35.055	34.795	1591
1736873700	34.645	0	0.00	34.655	34.745	34.645	22847
1736787300	34.645	0.15	0.42	34.45	34.645	34.415	24048
1736528100	34.5	-0.35	-1.00	34.96	34.96	34.5	32220
1736441700	34.85	0.27	0.78	34.86	34.86	34.76	7472
1736355300	34.58	-0.26	-0.75	34.815	34.865	34.58	26147
1736268900	34.84	-0.04	-0.11	34.595	34.945	34.595	3278
1736182500	34.88	-0.44	-1.25	35.23	35.245	34.86	19343
1735923300	35.32	-0.09	-0.24	35.285	35.32	35.19	11429
1735836900	35.405	0.89	2.58	35.065	35.445	35.06	18394
1735577700	34.515	-0.37	-1.05	34.78	34.78	34.475	15603
1735318500	34.88	0.22	0.63	34.975	35.025	34.825	7796
1734972900	34.66	-0.07	-0.20	34.83	34.835	34.61	27488
1734713700	34.73	0.13	0.38	34.415	34.73	34.31	99213
1734627300	34.6	-0.31	-0.87	34.51	34.685	34.395	37974
1734540900	34.905	-0.07	-0.19	34.915	34.92	34.82	43947
1734454500	34.97	-0.13	-0.36	34.875	34.97	34.775	5604
1734368100	35.095	-0.14	-0.40	35.17	35.28	35.095	15068
1734108900	35.235	-0.05	-0.13	35.42	35.445	35.165	11244
1734022500	35.28	-0.51	-1.42	35.155	35.395	35.155	3916
1733936100	35.79	-0.19	-0.51	35.87	35.9	35.79	9712
1733849700	35.975	0.02	0.07	35.955	36.005	35.84	6660
1733763300	35.95	-0.14	-0.39	36.01	36.12	35.95	99622
1733504100	36.09	-0.09	-0.23	36.155	36.2	36.09	4387
1733417700	36.175	-0.03	-0.08	36.175	36.22	36.055	8763
1733331300	36.205	-0.51	-1.38	36.44	36.47	36.145	30946
1733244900	36.71	-0.14	-0.37	36.78	36.86	36.71	7238
1733158500	36.845	-0.11	-0.28	37.14	37.18	36.845	4163
1732899300	36.95	-0.01	-0.01	36.935	37.025	36.935	4894
1732812900	36.955	-0.09	-0.24	36.98	37.055	36.955	5071
1732726500	37.045	0.14	0.38	36.95	37.045	36.9	19867
1732640100	36.905	-0.11	-0.30	36.925	36.97	36.81	19190
1732553700	37.015	-0.14	-0.38	37.03	37.06	36.83	50660
1732294500	37.155	0.66	1.79	36.68	37.175	36.68	41405
1732208100	36.5	0.56	1.56	36.04	36.5	36.015	17284
1732121700	35.94	0.27	0.74	35.795	35.95	35.795	34254
1732035300	35.675	-0.08	-0.21	35.825	35.91	35.445	49564
1731948900	35.75	0.19	0.52	35.565	35.765	35.48	30741
1731689700	35.565	-0.14	-0.38	35.545	35.73	35.52	43027
1731603300	35.7	-0.01	-0.01	35.795	35.985	35.675	59108
1731516900	35.705	0.03	0.10	35.55	35.73	35.55	18386
1731430500	35.67	-0.18	-0.50	35.8	35.83	35.65	32777
1731344100	35.85	0.56	1.57	35.545	35.92	35.545	8892
1731084900	35.295	0.23	0.64	35.065	35.295	35.065	27699
1730998500	35.07	-0.12	-0.33	35.195	35.195	34.995	6236
1730912100	35.185	0.83	2.40	35.55	35.65	35.185	20112

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco S & P 500 High Dividend Low Volatility UCITS ETF (HDLV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

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

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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco S & P 500 High Dividend Low Volatility UCITS ETF (HDLV) Historical

Invesco S & P 500 High Dividend Low Volatility UCITS ETF (HDLV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free

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