Invesco Low Volatility Portfolio ETF Historical Data - PLV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Invesco Low Volatility Portfolio ETF (PLV)
Invesco Low Volatility Portfolio ETF (PLV) Historical

Invesco Low Volatility Portfolio ETF (PLV)

22.84

-0.07

(-0.31%)

Closed April 25 4:12PM

Delayed by 15 minutes

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
1713994800	22.91	-0.01	-0.04	22.88	22.91	22.88	500
1713908400	22.92	0.08	0.35	22.92	22.92	22.92	0
1713822000	22.84	0.08	0.35	22.8	22.84	22.8	400
1713562800	22.76	0.08	0.35	22.72	22.76	22.71	1300
1713476400	22.68	0.01	0.04	22.65	22.68	22.65	200
1713390000	22.67	-0.02	-0.09	22.67	22.67	22.67	0
1713303600	22.69	-0.05	-0.22	22.69	22.69	22.68	3430
1713217200	22.74	-0.07	-0.31	22.76	22.76	22.74	100
1712958000	22.81	-0.08	-0.35	22.84	22.84	22.81	500
1712871600	22.89	-0.03	-0.13	22.88	22.89	22.88	2205
1712785200	22.92	-0.14	-0.61	22.92	22.92	22.92	0
1712698800	23.06	0.04	0.17	23.03	23.06	23.03	100
1712612400	23.02	0.02	0.09	23.02	23.02	23.02	0
1712353200	23	0.09	0.39	22.97	23	22.97	1201
1712266800	22.91	-0.05	-0.22	22.91	22.91	22.91	0
1712180400	22.96	-0.04	-0.17	22.99	22.99	22.96	100
1712094000	23	-0.1	-0.43	22.98	23	22.98	200
1712007600	23.1	-0.08	-0.35	23.09	23.1	23.09	300
1711662000	23.18	-0.01	-0.04	23.18	23.18	23.18	0
1711575600	23.19	0.12	0.52	23.19	23.19	23.19	0
1711489200	23.07	-0.04	-0.17	23.06	23.07	23.05	1000
1711402800	23.11	-0.05	-0.22	23.1	23.11	23.1	100
1711143600	23.16	0.01	0.04	23.14	23.16	23.13	767
1711057200	23.15	0.06	0.26	23.15	23.15	23.15	0
1710970800	23.09	0	0.00	23.06	23.09	23.06	800
1710884400	23.09	0.1	0.43	23.09	23.09	23.09	18
1710798000	22.99	-0.03	-0.13	22.99	22.99	22.99	1000
1710538800	23.02	0.01	0.04	22.97	23.03	22.97	3900
1710452400	23.01	-0.07	-0.30	23.01	23.01	23.01	0
1710366000	23.08	-0.03	-0.13	23.07	23.08	23.07	300
1710279600	23.11	0.05	0.22	23.08	23.11	23.08	1700
1710193200	23.06	-0.01	-0.04	23.06	23.06	23.06	0
1709937600	23.07	0.04	0.17	23.06	23.07	23.06	100
1709851200	23.03	0.08	0.35	23.02	23.03	23.02	500
1709764800	22.95	0.04	0.17	22.99	22.99	22.94	200
1709678400	22.91	-0.02	-0.09	22.97	22.97	22.91	500
1709592000	22.93	0.01	0.04	22.89	22.95	22.88	2600
1709332800	22.92	0.06	0.26	22.9	22.92	22.89	1400
1709246400	22.86	-0.02	-0.09	22.9	22.9	22.86	500
1709160000	22.88	0.02	0.09	22.88	22.88	22.88	500
1709073600	22.86	-0.04	-0.17	22.85	22.86	22.85	445
1708987200	22.9	-0.09	-0.39	22.95	22.95	22.9	1400
1708728000	22.99	0.07	0.31	22.95	22.99	22.95	700
1708641600	22.92	0.12	0.53	22.92	22.92	22.92	0
1708555200	22.8	0.01	0.04	22.75	22.8	22.75	1900
1708468800	22.79	0.09	0.40	22.84	22.84	22.79	2600
1708123200	22.7	0.02	0.09	22.7	22.7	22.7	0
1708036800	22.68	0.1	0.44	22.64	22.68	22.64	100
1707950400	22.58	0.16	0.71	22.58	22.58	22.58	0
1707864000	22.42	-0.16	-0.71	22.39	22.42	22.39	300
1707777600	22.58	0.06	0.27	22.58	22.58	22.58	0
1707518400	22.52	0.02	0.09	22.51	22.52	22.5	2900
1707432000	22.5	-0.09	-0.40	22.43	22.5	22.43	800
1707345600	22.59	0	0.00	22.59	22.59	22.59	0
1707259200	22.59	0.03	0.13	22.59	22.59	22.59	0
1707172800	22.56	-0.1	-0.44	22.56	22.56	22.56	0
1706913600	22.66	-0.03	-0.13	22.66	22.66	22.66	0
1706827200	22.69	0.11	0.49	22.58	22.69	22.58	100
1706740800	22.58	-0.03	-0.13	22.58	22.58	22.58	0
1706654400	22.61	-0.01	-0.04	22.6	22.61	22.59	2700
1706568000	22.62	0	0.00	22.62	22.62	22.62	0
1706308800	22.62	0.03	0.13	22.62	22.62	22.62	0
1706222400	22.59	-0.02	-0.09	22.59	22.59	22.59	500

Invesco Low Volatility P...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions