Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

PLV Invesco Low Volatility Portfolio ETF

23.10

0.14 (0.61%)

May 31 2024 - Closed

Delayed by 15 minutes

PLV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	23.10	0.14	0.61%	23.10	23.10	23.10	0
May 30 2024	22.96	0.02	0.09%	22.96	22.96	22.96	0
May 29 2024	22.94	-0.15	-0.65%	22.96	22.96	22.94	2,600
May 28 2024	23.09	-0.14	-0.60%	23.12	23.12	23.09	200
May 27 2024	23.23	-0.01	-0.04%	23.23	23.23	23.23	0
May 24 2024	23.24	0.00	0.00%	23.24	23.24	23.24	30
May 23 2024	23.24	-0.11	-0.47%	23.29	23.29	23.21	3,029
May 22 2024	23.35	-0.02	-0.09%	23.35	23.35	23.35	0
May 21 2024	23.37	0.01	0.04%	23.31	23.37	23.31	800
May 17 2024	23.36	-0.01	-0.04%	23.33	23.36	23.33	600
May 16 2024	23.37	0.03	0.13%	23.37	23.37	23.37	0
May 15 2024	23.34	0.07	0.30%	23.34	23.34	23.34	0
May 14 2024	23.27	-0.01	-0.04%	23.27	23.27	23.27	0
May 13 2024	23.28	-0.01	-0.04%	23.29	23.29	23.28	1,100
May 10 2024	23.29	0.02	0.09%	23.29	23.29	23.29	0
May 09 2024	23.27	0.02	0.09%	23.27	23.27	23.27	0
May 08 2024	23.25	0.04	0.17%	23.25	23.25	23.25	0
May 07 2024	23.21	0.07	0.30%	23.21	23.21	23.21	200
May 06 2024	23.14	0.08	0.35%	23.11	23.14	23.11	100
May 03 2024	23.06	0.13	0.57%	23.00	23.06	23.00	600
May 02 2024	22.93	0.07	0.31%	22.93	22.93	22.93	0
May 01 2024	22.86	0.02	0.09%	22.81	22.86	22.81	700
Apr 30 2024	22.84	-0.02	-0.09%	22.84	22.84	22.84	0
Apr 29 2024	22.86	0.07	0.31%	22.86	22.86	22.86	0
Apr 26 2024	22.79	-0.05	-0.22%	22.78	22.79	22.78	2,800
Apr 25 2024	22.84	-0.07	-0.31%	22.84	22.84	22.84	0
Apr 24 2024	22.91	-0.01	-0.04%	22.88	22.91	22.88	500
Apr 23 2024	22.92	0.08	0.35%	22.92	22.92	22.92	0
Apr 22 2024	22.84	0.08	0.35%	22.80	22.84	22.80	400
Apr 19 2024	22.76	0.08	0.35%	22.72	22.76	22.71	1,300
Apr 18 2024	22.68	0.01	0.04%	22.65	22.68	22.65	200
Apr 17 2024	22.67	-0.02	-0.09%	22.67	22.67	22.67	0
Apr 16 2024	22.69	-0.05	-0.22%	22.69	22.69	22.68	3,430
Apr 15 2024	22.74	-0.07	-0.31%	22.76	22.76	22.74	100
Apr 12 2024	22.81	-0.08	-0.35%	22.84	22.84	22.81	500
Apr 11 2024	22.89	-0.03	-0.13%	22.88	22.89	22.88	2,205
Apr 10 2024	22.92	-0.14	-0.61%	22.92	22.92	22.92	0
Apr 09 2024	23.06	0.04	0.17%	23.03	23.06	23.03	100
Apr 08 2024	23.02	0.02	0.09%	23.02	23.02	23.02	0
Apr 05 2024	23.00	0.09	0.39%	22.97	23.00	22.97	1,201
Apr 04 2024	22.91	-0.05	-0.22%	22.91	22.91	22.91	0
Apr 03 2024	22.96	-0.04	-0.17%	22.99	22.99	22.96	100
Apr 02 2024	23.00	-0.10	-0.43%	22.98	23.00	22.98	200
Apr 01 2024	23.10	-0.08	-0.35%	23.09	23.10	23.09	300
Mar 28 2024	23.18	-0.01	-0.04%	23.18	23.18	23.18	0
Mar 27 2024	23.19	0.12	0.52%	23.19	23.19	23.19	0
Mar 26 2024	23.07	-0.04	-0.17%	23.06	23.07	23.05	1,000
Mar 25 2024	23.11	-0.05	-0.22%	23.10	23.11	23.10	100
Mar 22 2024	23.16	0.01	0.04%	23.14	23.16	23.13	767
Mar 21 2024	23.15	0.06	0.26%	23.15	23.15	23.15	0
Mar 20 2024	23.09	0.00	0.00%	23.06	23.09	23.06	800
Mar 19 2024	23.09	0.10	0.43%	23.09	23.09	23.09	18
Mar 18 2024	22.99	-0.03	-0.13%	22.99	22.99	22.99	1,000
Mar 15 2024	23.02	0.01	0.04%	22.97	23.03	22.97	3,900
Mar 14 2024	23.01	-0.07	-0.30%	23.01	23.01	23.01	0
Mar 13 2024	23.08	-0.03	-0.13%	23.07	23.08	23.07	300
Mar 12 2024	23.11	0.05	0.22%	23.08	23.11	23.08	1,700
Mar 11 2024	23.06	-0.01	-0.04%	23.06	23.06	23.06	0
Mar 08 2024	23.07	0.04	0.17%	23.06	23.07	23.06	100
Mar 07 2024	23.03	0.08	0.35%	23.02	23.03	23.02	500
Mar 06 2024	22.95	0.04	0.17%	22.99	22.99	22.94	200
Mar 05 2024	22.91	-0.02	-0.09%	22.97	22.97	22.91	500

Invesco Low Volatility P...

Vanguard Short Term Infl...

BNP PARIBAS ISSUANCE

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