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
1740504600	36.265	0.03	0.08	36.265	36.275	36.14	47411
1740418200	36.235	0.3	0.83	36.055	36.235	36.055	2715
1740159000	35.935	0.29	0.80	35.81	35.935	35.81	233
1740072600	35.65	-0.01	-0.01	35.655	35.76	35.615	5135
1739986200	35.655	0.29	0.81	35.525	35.67	35.505	9247
1739899800	35.37	0.09	0.24	35.295	35.37	35.21	44653
1739813400	35.285	-0.07	-0.18	35.265	35.295	35.185	10765
1739554200	35.35	-0.01	-0.01	35.415	35.475	35.34	56059
1739467800	35.355	-0.06	-0.16	35.265	35.355	35.255	21117
1739381400	35.41	-0.14	-0.39	35.62	35.62	35.27	35228
1739295000	35.55	0.08	0.23	35.57	35.57	35.345	16015
1739208600	35.47	0.09	0.24	35.49	35.545	35.4	16173
1738949400	35.385	-0.02	-0.04	35.345	35.415	35.15	622
1738863000	35.4	0.2	0.57	35.41	35.655	35.39	41548
1738776600	35.2	0.05	0.13	35.135	35.2	35.1	7203
1738690200	35.155	-0.25	-0.71	35.42	35.42	35.15	913
1738603800	35.405	-0.04	-0.10	35.6	35.6	35.255	43636
1738344600	35.44	0.34	0.95	35.325	35.48	35.325	5818
1738258200	35.105	-0.22	-0.62	35.23	35.375	35.105	15300
1738171800	35.325	0.03	0.07	35.23	35.325	35.125	9682
1738085400	35.3	0.2	0.58	35.4	35.575	35.3	42069
1737999000	35.095	0.28	0.82	35.085	35.24	34.995	23741
1737739800	34.81	-0.19	-0.54	34.855	34.855	34.71	7962
1737653400	35	-0.24	-0.67	34.95	35	34.95	9280
1737567000	35.235	-0.02	-0.06	35.3	35.32	35.2	40816
1737480600	35.255	0.11	0.31	35.28	35.28	35.255	10929
1737394200	35.145	-0.37	-1.03	35.45	35.45	35.145	44780
1737135000	35.51	0.45	1.30	35.42	35.51	35.27	19483
1737048600	35.055	0.13	0.37	34.885	35.055	34.885	75752
1736962200	34.925	0.18	0.53	34.755	34.925	34.755	200
1736875800	34.74	0.13	0.36	34.71	34.74	34.685	36112
1736789400	34.615	-0.08	-0.23	34.51	34.615	34.46	30362
1736530200	34.695	-0.19	-0.53	34.91	34.91	34.695	43348
1736443800	34.88	0.19	0.53	34.83	34.88	34.76	5465
1736357400	34.695	0.13	0.38	34.81	34.865	34.58	13519
1736271000	34.565	-0.32	-0.92	34.565	34.565	34.565	0
1736184600	34.885	-0.46	-1.29	35.23	35.23	34.885	9506
1735925400	35.34	-0.06	-0.17	35.285	35.34	35.19	11813
1735839000	35.4	0.8	2.30	35.055	35.445	35.04	9288
1735666200	34.605	-0.06	-0.17	34.605	34.605	34.605	0
1735579800	34.665	-0.24	-0.67	34.74	34.74	34.555	5811
1735320600	34.9	0	0.00	34.975	34.98	34.815	5710
1735061400	34.9	0.25	0.72	34.9	34.9	34.9	0
1734975000	34.65	-0.08	-0.23	34.8	34.8	34.61	1450
1734715800	34.73	0.05	0.14	34.415	34.73	34.305	89679
1734629400	34.68	-0.17	-0.47	34.475	34.685	34.475	33419
1734543000	34.845	0.02	0.06	34.94	34.94	34.755	46404
1734456600	34.825	-0.29	-0.81	34.835	34.855	34.825	600
1734370200	35.11	-0.21	-0.58	35.175	35.215	35.11	29
1734111000	35.315	0.13	0.38	35.455	35.455	35.15	5394
1734024600	35.18	-0.59	-1.65	35.18	35.18	35.18	7
1733938200	35.77	-0.24	-0.65	35.89	35.89	35.77	200
1733851800	36.005	0.05	0.15	35.925	36.005	35.86	2126
1733765400	35.95	-0.09	-0.25	36.01	36.045	35.95	88733
1733506200	36.04	-0.16	-0.43	36.13	36.165	36.04	1377
1733419800	36.195	0	0.00	36.15	36.195	36.11	21217
1733333400	36.195	-0.61	-1.64	36.465	36.465	36.12	31764
1733247000	36.8	-0.05	-0.12	36.8	36.8	36.8	0
1733160600	36.845	-0.14	-0.37	37.18	37.18	36.82	1257
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

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