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
1732901400	36.98	-0.02	-0.05	36.905	37	36.905	78
1732815000	37	-0.02	-0.05	37.015	37.035	37	3157
1732728600	37.02	0.09	0.23	37	37.02	36.995	17094
1732642200	36.935	-0.07	-0.18	36.955	36.965	36.83	12935
1732555800	37	0.13	0.37	37.01	37.06	36.87	42051
1732296600	36.865	0.37	1.01	36.61	37.08	36.61	32290
1732210200	36.495	0.61	1.71	36.045	36.495	36.035	4841
1732123800	35.88	0.35	0.97	35.79	35.895	35.79	28469
1732037400	35.535	-0.26	-0.73	35.805	35.91	35.535	49196
1731951000	35.795	0.14	0.39	35.53	35.795	35.475	14707
1731691800	35.655	-0.12	-0.34	35.58	35.655	35.525	34014
1731605400	35.775	0.13	0.35	35.855	35.945	35.72	53777
1731519000	35.65	0	0.00	35.65	35.65	35.65	0
1731432600	35.65	-0.22	-0.61	35.77	35.795	35.65	30606
1731346200	35.87	0.52	1.47	35.56	35.93	35.56	2706
1731087000	35.35	0.29	0.81	35.08	35.35	35.035	620
1731000600	35.065	0.71	2.08	35.14	35.19	35.025	2875
1730914200	34.35	0	0.00	34.35	34.35	34.35	0
1730827800	34.35	0.1	0.29	34.325	34.35	34.325	12
1730741400	34.25	-0.52	-1.48	34.305	34.31	34.25	27
1730482200	34.765	-0.11	-0.30	34.71	34.805	34.685	14768
1730395800	34.87	0.24	0.69	34.675	34.87	34.615	3564
1730309400	34.63	-0.23	-0.66	34.625	34.65	34.6	151
1730223000	34.86	-0.13	-0.36	35.045	35.045	34.86	238
1730136600	34.985	-0.16	-0.44	34.97	34.985	34.825	1527
1729873800	35.14	-0.29	-0.80	35.225	35.23	35.14	5600
1729787400	35.425	0.15	0.43	35.425	35.425	35.425	0
1729701000	35.275	0.29	0.83	35.275	35.275	35.275	5
1729614600	34.985	-0.14	-0.38	35.115	35.115	34.985	165
1729528200	35.12	-0.06	-0.17	35.39	35.435	35.12	508
1729269000	35.18	-0.09	-0.24	35.22	35.235	35.135	802
1729182600	35.265	0.13	0.38	35.205	35.35	35.205	169
1729096200	35.13	0.14	0.39	34.935	35.13	34.92	249
1729009800	34.995	0.4	1.17	34.81	35.01	34.72	684
1728923400	34.59	0.44	1.27	34.48	34.59	34.48	501
1728664200	34.155	-0.27	-0.77	34.155	34.155	34.155	0
1728577800	34.42	0.23	0.66	34.335	34.42	34.335	116
1728491400	34.195	0.09	0.26	34.085	34.195	34.085	91
1728405000	34.105	-0.25	-0.71	34.145	34.21	34.105	2392
1728318600	34.35	0.22	0.63	34.4	34.4	34.35	6
1728059400	34.135	-0.06	-0.18	34.135	34.135	34.135	0
1727973000	34.195	-0.09	-0.26	34.28	34.305	34.15	599
1727886600	34.285	0.03	0.09	34.38	34.38	34.285	12491
1727800200	34.255	0.27	0.78	34.14	34.255	34.14	3
1727713800	33.99	-0.1	-0.28	33.92	33.99	33.79	146
1727454600	34.085	0.37	1.08	33.91	34.085	33.88	414
1727368200	33.72	-0.08	-0.24	33.765	33.82	33.68	17825
1727281800	33.8	-0.17	-0.50	33.8	33.8	33.8	0
1727195400	33.97	0.1	0.31	34.005	34.005	33.97	118
1727109000	33.865	0.24	0.71	33.685	33.865	33.685	93
1726849800	33.625	-0.18	-0.53	33.625	33.625	33.625	0
1726763400	33.805	-0.11	-0.32	33.79	34	33.79	6893
1726677000	33.915	-0.12	-0.35	33.93	33.93	33.915	271
1726590600	34.035	0.18	0.53	33.99	34.04	33.99	5659
1726504200	33.855	0.13	0.40	33.765	33.855	33.765	148
1726245000	33.72	-0.02	-0.06	33.555	33.72	33.545	19505
1726158600	33.74	0.09	0.27	33.705	33.74	33.705	27
1726072200	33.65	-0.45	-1.31	34.03	34.035	33.65	102
1725985800	34.095	0.25	0.74	33.995	34.095	33.995	1176
1725899400	33.845	0.21	0.64	33.81	33.88	33.77	7259
1725640200	33.63	-0.16	-0.46	33.66	33.945	33.63	98
1725553800	33.785	-0.21	-0.62	33.87	33.87	33.785	2653
1725467400	33.995	0	0.00	33.985	33.995	33.985	2
1725381000	33.995	0.15	0.44	33.955	33.995	33.825	7444
1725294600	33.845	0.24	0.73	33.865	33.865	33.845	1

	Real-time Prices	Level 2
Dow Jones Indices
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Precious Metal

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

BLACK FRIDAY

Save up to 50%* for Small Cap Pro

1 year 30%, 2 years 40% and *3 years 50%

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

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