Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
Canada
TSX
Invesco S&P 500 Low Volatility Index ETF (ULV.C)
Invesco S&P 500 Low Volatility Index ETF (ULV.C) Historical

ULV.C Invesco S&P 500 Low Volatility Index ETF

31.62

0.06 (0.19%)

Apr 18 2024 - Closed

Delayed by 15 minutes

ULV.C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	31.56	0.00	0.00%	31.56	31.56	31.56	0
Apr 17 2024	31.56	-0.03	-0.09%	31.50	31.59	31.50	500
Apr 16 2024	31.59	0.03	0.10%	31.59	31.59	31.59	0
Apr 15 2024	31.56	-0.11	-0.35%	31.75	31.75	31.56	600
Apr 12 2024	31.67	-0.12	-0.38%	31.64	31.67	31.64	100
Apr 11 2024	31.79	-0.20	-0.63%	31.89	31.90	31.79	610
Apr 10 2024	31.99	-0.07	-0.22%	32.01	32.02	31.97	904
Apr 09 2024	32.06	0.04	0.12%	31.92	32.06	31.92	950
Apr 08 2024	32.02	-0.06	-0.19%	32.11	32.11	32.02	400
Apr 05 2024	32.08	0.20	0.63%	32.09	32.09	32.07	500
Apr 04 2024	31.88	-0.20	-0.62%	31.88	31.88	31.88	50
Apr 03 2024	32.08	-0.23	-0.71%	32.08	32.08	32.08	0
Apr 02 2024	32.31	-0.05	-0.15%	32.32	32.32	32.31	200
Apr 01 2024	32.36	-0.18	-0.55%	32.36	32.36	32.36	159
Mar 28 2024	32.54	0.08	0.25%	32.48	32.54	32.48	3,600
Mar 27 2024	32.46	0.37	1.15%	32.46	32.46	32.46	0
Mar 26 2024	32.09	-0.03	-0.09%	32.09	32.09	32.09	98
Mar 25 2024	32.12	-0.21	-0.65%	32.12	32.12	32.12	71
Mar 22 2024	32.33	0.10	0.31%	32.33	32.33	32.33	0
Mar 21 2024	32.23	0.20	0.62%	32.23	32.23	32.23	0
Mar 20 2024	32.03	-0.18	-0.56%	32.03	32.03	32.03	272
Mar 19 2024	32.21	0.28	0.88%	32.17	32.21	32.17	400
Mar 18 2024	31.93	0.06	0.19%	31.93	31.93	31.93	281
Mar 15 2024	31.87	0.02	0.06%	31.87	31.87	31.87	0
Mar 14 2024	31.85	-0.05	-0.16%	31.85	31.85	31.85	0
Mar 13 2024	31.90	-0.09	-0.28%	31.90	31.90	31.90	0
Mar 12 2024	31.99	0.08	0.25%	32.01	32.01	31.97	500
Mar 11 2024	31.91	0.11	0.35%	31.60	31.92	31.60	1,400
Mar 08 2024	31.80	0.11	0.35%	31.73	31.80	31.63	600
Mar 07 2024	31.69	-0.06	-0.19%	31.69	31.69	31.69	0
Mar 06 2024	31.75	0.05	0.16%	31.79	31.79	31.73	600
Mar 05 2024	31.70	-0.06	-0.19%	31.70	31.70	31.70	0
Mar 04 2024	31.76	0.12	0.38%	31.76	31.76	31.76	0
Mar 01 2024	31.64	-0.08	-0.25%	31.64	31.64	31.64	0
Feb 29 2024	31.72	-0.04	-0.13%	31.72	31.72	31.72	0
Feb 28 2024	31.76	0.15	0.47%	31.76	31.76	31.76	0
Feb 27 2024	31.61	0.01	0.03%	31.61	31.61	31.61	200
Feb 26 2024	31.60	-0.21	-0.66%	31.60	31.60	31.60	0
Feb 23 2024	31.81	0.20	0.63%	31.74	31.84	31.74	401
Feb 22 2024	31.61	0.19	0.60%	31.61	31.61	31.61	0
Feb 21 2024	31.42	0.13	0.42%	31.40	31.45	31.35	950
Feb 20 2024	31.29	0.15	0.48%	31.33	31.40	31.29	200
Feb 16 2024	31.14	-0.01	-0.03%	31.19	31.19	31.14	215
Feb 15 2024	31.15	0.13	0.42%	31.16	31.16	31.15	100
Feb 14 2024	31.02	0.04	0.13%	30.99	31.02	30.99	200
Feb 13 2024	30.98	-0.02	-0.06%	31.01	31.01	30.97	700
Feb 12 2024	31.00	0.10	0.32%	30.82	31.00	30.82	900
Feb 09 2024	30.90	0.01	0.03%	30.90	30.90	30.90	0
Feb 08 2024	30.89	-0.12	-0.39%	30.89	30.89	30.89	0
Feb 07 2024	31.01	0.00	0.00%	31.01	31.01	31.01	0
Feb 06 2024	31.01	-0.06	-0.19%	31.02	31.10	31.01	1,573
Feb 05 2024	31.07	-0.13	-0.42%	31.10	31.10	31.04	948
Feb 02 2024	31.20	0.05	0.16%	31.15	31.20	31.08	900
Feb 01 2024	31.15	0.18	0.58%	31.15	31.15	31.15	0
Jan 31 2024	30.97	-0.08	-0.26%	30.97	30.97	30.97	100
Jan 30 2024	31.05	0.14	0.45%	30.85	31.05	30.85	200
Jan 29 2024	30.91	-0.03	-0.10%	30.94	30.94	30.91	269
Jan 26 2024	30.94	-0.04	-0.13%	30.94	30.94	30.94	0
Jan 25 2024	30.98	0.15	0.49%	30.93	30.98	30.93	200
Jan 24 2024	30.83	-0.16	-0.52%	30.91	30.91	30.83	700
Jan 23 2024	30.99	0.08	0.26%	30.99	30.99	30.99	0
Jan 22 2024	30.91	0.05	0.16%	30.91	30.91	30.91	0

Invesco S&P 500 Low Vola...

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