Invesco S&P 500 High Dividend Low Volatility UCITS ETF (HDLV.DE) XETRA

Currency In EUR

HDLV.DE Historical Return

If you invested €1000 in Invesco S&P 500 High Dividend Low Volatility UCITS ETF (HDLV.DE) 10 years ago, it would be worth €1,799.68 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,401.41, while €1000 invested 1 year ago would be worth €1,083.63. This corresponds to total returns of 79.97%, 40.14%, 8.36%, respectively, with annualized returns of 6.05%, 6.98%, 8.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HDLV.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	33.9	33.69	33.69	33.96	33.69	8,163
October 20, 2026	33.51	33.83	33.83	33.85	33.51	5,825
October 19, 2026	33.74	33.44	33.44	33.83	33.44	2,192
October 16, 2026	33.44	33.78	33.78	33.78	33.42	2,328
October 15, 2026	33.42	33.62	33.62	33.67	33.41	11,344
October 14, 2026	32.97	33.22	33.22	33.25	32.97	47,387
October 13, 2026	33.19	32.93	32.93	33.24	32.78	10,136
October 12, 2026	32.68	32.91	32.91	32.91	32.68	3,060
October 09, 2026	32.5	32.58	32.58	32.64	32.46	23,312
October 08, 2026	32.29	32.26	32.26	32.44	32.24	10,942
October 07, 2026	32.35	32.31	32.31	32.55	32.3	7,396
October 06, 2026	32.15	32.25	32.25	32.25	32.06	12,961
October 05, 2026	32.13	32.13	32.13	32.23	32	27,153
October 02, 2026	32.01	32.02	32.02	32.13	31.98	2,783
October 01, 2026	31.83	31.91	31.91	31.94	31.73	5,175
September 30, 2026	32.11	32	32	32.17	31.99	25,542
September 29, 2026	32.1	32.01	32.01	32.16	31.94	9,346
September 28, 2026	32.3	32.03	32.03	32.38	32	12,763
September 25, 2026	32.15	32	32	32.15	32	519
September 24, 2026	32.35	32.31	32.31	32.56	32.29	1,869
September 23, 2026	32.55	32.46	32.46	32.67	32.46	6,403
September 22, 2026	32.7	32.66	32.66	32.7	32.6	3,719
September 21, 2026	32.72	32.64	32.64	32.73	32.6	30,164
September 18, 2026	32.9	32.83	32.83	32.9	32.75	6,774
September 17, 2026	33.1	32.92	32.92	33.1	32.92	7,994
September 16, 2026	33.17	33.11	33.11	33.21	33.08	11,860
September 15, 2026	33.21	33.21	33.21	33.26	33.1	20,362
September 11, 2026	33.05	32.94	32.94	33.16	32.88	19,836
September 10, 2026	33.1	32.89	32.89	33.22	32.85	9,616
September 09, 2026	33.6	33.31	33.31	33.62	33.31	24,528
September 08, 2026	33.77	33.71	33.71	33.84	33.7	7,840
September 07, 2026	33.82	33.77	33.77	33.82	33.7	8,731
September 04, 2026	34.02	34.03	34.03	34.07	33.99	43,822
September 03, 2026	34.1	34.1	34.1	34.2	33.99	2,040
September 02, 2026	34.16	34.24	34.24	34.24	34	1,823
September 01, 2026	34.09	34.12	34.12	34.29	34.08	14,861
August 31, 2026	34.28	34.05	34.05	34.31	34.05	1,787
August 28, 2026	34.19	34.33	34.33	34.39	34.18	1,083
August 27, 2026	34.33	34.21	34.21	34.33	34.07	5,827
August 26, 2026	34.38	34.48	34.48	34.52	34.38	6,549
August 25, 2026	34.53	34.38	34.38	34.53	34.3	6,424
August 24, 2026	34.32	34.42	34.42	34.56	34.28	4,689
August 21, 2026	34.15	34.22	34.22	34.37	34.13	33,348
August 20, 2026	34.22	34.4	34.4	34.42	34.2	4,866
August 19, 2026	34.37	34.35	34.35	34.57	34.32	14,264
August 18, 2026	34.25	34.46	34.46	34.52	34.23	2,952
August 17, 2026	34.38	34.19	34.19	34.38	34.18	8,144
August 14, 2026	34.55	34.53	34.53	34.55	34.38	4,783
August 13, 2026	34.28	34.43	34.43	34.43	34.19	4,228
August 12, 2026	34.12	34.07	34.07	34.12	33.95	6,548
August 11, 2026	34.03	34.11	34.11	34.14	34.03	2,427
August 10, 2026	34.12	34.03	34.03	34.17	33.9	16,904
August 07, 2026	34.07	34.09	34.09	34.17	33.77	48,657
August 06, 2026	34.21	34.1	34.1	34.35	33.99	26,717
August 05, 2026	34.3	33.82	33.82	34.42	33.82	32,906
August 04, 2026	34.27	34.19	34.19	34.27	33.88	5,241
August 03, 2026	34.17	34.28	34.28	34.45	34.13	19,127
July 31, 2026	34.15	34.13	34.13	34.25	33.96	19,807
July 30, 2026	35.05	33.97	33.97	35.06	33.92	31,248
July 29, 2026	35.37	35.47	35.47	35.49	35.35	3,261