Invesco S&P 500 Low Volatility Index ETF (ULV.F)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721684400 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1721425200 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1721338800 | 48.55 | -0.22 | -0.45 | 48.49 | 48.55 | 48.49 | 700 |
| 1721252400 | 48.77 | 0.43 | 0.89 | 48.77 | 48.8 | 48.77 | 220 |
| 1721166000 | 48.34 | 0.5 | 1.05 | 48.2 | 48.34 | 48.14 | 2425 |
| 1721079600 | 47.84 | -0.14 | -0.29 | 47.96 | 47.96 | 47.84 | 700 |
| 1720820400 | 47.98 | 0.38 | 0.80 | 48 | 48.1 | 47.98 | 754 |
| 1720734000 | 47.6 | 0.44 | 0.93 | 47.09 | 47.65 | 47.09 | 610 |
| 1720647600 | 47.16 | 0.31 | 0.66 | 47.05 | 47.16 | 47.05 | 246 |
| 1720561200 | 46.85 | -0.03 | -0.06 | 46.82 | 46.85 | 46.82 | 100 |
| 1720474800 | 46.88 | -0.12 | -0.26 | 46.96 | 46.96 | 46.88 | 250 |
| 1720215600 | 47 | 0.2 | 0.43 | 46.73 | 47 | 46.73 | 277 |
| 1720129200 | 46.8 | -0.02 | -0.04 | 46.8 | 46.8 | 46.8 | 0 |
| 1720042800 | 46.82 | -0.02 | -0.04 | 46.94 | 46.94 | 46.82 | 390 |
| 1719956400 | 46.84 | -0.11 | -0.23 | 46.69 | 46.84 | 46.69 | 100 |
| 1719610800 | 46.95 | -0.18 | -0.38 | 47.2 | 47.2 | 46.95 | 200 |
| 1719524400 | 47.13 | -0.14 | -0.30 | 46.77 | 47.13 | 46.77 | 745 |
| 1719438000 | 47.27 | -0.2 | -0.42 | 47.2 | 47.27 | 47.2 | 130 |
| 1719351600 | 47.47 | -0.47 | -0.98 | 47.47 | 47.47 | 47.47 | 0 |
| 1719265200 | 47.94 | 0.37 | 0.78 | 47.5 | 47.97 | 47.5 | 2000 |
| 1719006000 | 47.57 | 0.03 | 0.06 | 47.51 | 47.57 | 47.51 | 1100 |
| 1718919600 | 47.54 | 0.11 | 0.23 | 47.41 | 47.55 | 47.37 | 3900 |
| 1718833200 | 47.43 | 0.05 | 0.11 | 47.38 | 47.43 | 47.38 | 300 |
| 1718746800 | 47.38 | 0.15 | 0.32 | 47.33 | 47.38 | 47.18 | 830 |
| 1718660400 | 47.23 | 0.35 | 0.75 | 47 | 47.23 | 47 | 15500 |
| 1718401200 | 46.88 | -0.14 | -0.30 | 46.88 | 46.88 | 46.88 | 0 |
| 1718314800 | 47.02 | -0.01 | -0.02 | 46.72 | 47.02 | 46.72 | 750 |
| 1718228400 | 47.03 | -0.07 | -0.15 | 47.1 | 47.1 | 47.03 | 625 |
| 1718142000 | 47.1 | -0.06 | -0.13 | 47.1 | 47.1 | 47.1 | 0 |
| 1718055600 | 47.16 | -0.04 | -0.08 | 47.04 | 47.2 | 47.04 | 861 |
| 1717796400 | 47.2 | -0.03 | -0.06 | 47.11 | 47.28 | 47.11 | 2300 |
| 1717710000 | 47.23 | -0.05 | -0.11 | 47.36 | 47.36 | 47.23 | 5810 |
| 1717623600 | 47.28 | -0.02 | -0.04 | 47.07 | 47.31 | 47.03 | 30000 |
| 1717537200 | 47.3 | 0.3 | 0.64 | 47.04 | 47.3 | 47.04 | 200 |
| 1717450800 | 47 | -0.07 | -0.15 | 47 | 47 | 47 | 95 |
| 1717191600 | 47.07 | 0.72 | 1.55 | 46.4 | 47.07 | 46.4 | 200 |
| 1717105200 | 46.35 | 0.28 | 0.61 | 46.34 | 46.35 | 46.34 | 100 |
| 1717018800 | 46.07 | -0.43 | -0.92 | 46.07 | 46.07 | 46.07 | 150 |
| 1716932400 | 46.5 | -0.61 | -1.29 | 46.88 | 46.88 | 46.5 | 1090 |
| 1716846000 | 47.11 | 0.08 | 0.17 | 47.11 | 47.11 | 47.11 | 0 |
| 1716586800 | 47.03 | 0.08 | 0.17 | 47.1 | 47.1 | 47 | 670 |
| 1716500400 | 46.95 | -0.59 | -1.24 | 46.95 | 46.95 | 46.95 | 0 |
| 1716414000 | 47.54 | -0.03 | -0.06 | 47.64 | 47.64 | 47.54 | 220 |
| 1716327600 | 47.57 | -0.23 | -0.48 | 47.57 | 47.57 | 47.57 | 200 |
| 1715982000 | 47.8 | 0.02 | 0.04 | 47.66 | 47.8 | 47.66 | 287 |
| 1715895600 | 47.78 | 0.3 | 0.63 | 47.78 | 47.78 | 47.78 | 30 |
| 1715809200 | 47.48 | 0.22 | 0.47 | 47.46 | 47.48 | 47.46 | 300 |
| 1715722800 | 47.26 | -0.04 | -0.08 | 47.13 | 47.26 | 47.13 | 400 |
| 1715636400 | 47.3 | -0.08 | -0.17 | 47.3 | 47.31 | 47.29 | 1200 |
| 1715377200 | 47.38 | 0.22 | 0.47 | 47.38 | 47.38 | 47.38 | 0 |
| 1715290800 | 47.16 | 0.24 | 0.51 | 46.85 | 47.16 | 46.85 | 639 |
| 1715204400 | 46.92 | 0.02 | 0.04 | 46.91 | 46.93 | 46.91 | 600 |
| 1715118000 | 46.9 | 0.4 | 0.86 | 46.77 | 46.9 | 46.77 | 200 |
| 1715031600 | 46.5 | 0.13 | 0.28 | 46.4 | 46.5 | 46.4 | 300 |
| 1714772400 | 46.37 | 0.25 | 0.54 | 46.37 | 46.37 | 46.37 | 0 |
| 1714686000 | 46.12 | -0.04 | -0.09 | 46.09 | 46.22 | 46.09 | 300 |
| 1714599600 | 46.16 | -0.01 | -0.02 | 46.16 | 46.16 | 46.16 | 35 |
| 1714513200 | 46.17 | -0.26 | -0.56 | 46.28 | 46.33 | 46.17 | 2095 |
| 1714426800 | 46.43 | 0.14 | 0.30 | 46.43 | 46.45 | 46.37 | 1300 |
| 1714167600 | 46.29 | -0.31 | -0.67 | 46.32 | 46.32 | 46.29 | 251 |
| 1714081200 | 46.6 | -0.09 | -0.19 | 46.62 | 46.63 | 46.4 | 3400 |
| 1713994800 | 46.69 | 0.12 | 0.26 | 46.73 | 46.73 | 46.69 | 1000 |
| 1713908400 | 46.57 | 0.23 | 0.50 | 46.57 | 46.57 | 46.57 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
