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 €1,841.01 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,382.12, while €1000 invested 1 year ago would be worth €1,104.86. This corresponds to total returns of 84.1%, 38.21%, 10.49%, respectively, with annualized returns of 6.29%, 6.68%, 10.49%.

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
June 22, 2026	32.57	32.77	32.77	32.78	32.48	9,420
June 19, 2026	32.52	32.53	32.53	32.53	32.42	3,549
June 18, 2026	32.5	32.53	32.53	32.68	32.5	25,171
June 17, 2026	32.71	32.65	32.65	32.78	32.64	9,418
June 16, 2026	32.87	32.83	32.83	32.96	32.74	3,305
June 15, 2026	33.17	32.96	32.96	33.17	32.93	6,188
June 12, 2026	32.89	33.19	33.19	33.19	32.88	4,218
June 11, 2026	32.98	33.08	33.08	33.17	32.98	3,886
June 10, 2026	32.92	33.4	33.4	33.4	32.9	7,237
June 09, 2026	32.51	32.83	32.83	32.83	32.5	6,371
June 08, 2026	32.74	32.7	32.7	32.85	32.66	7,044
June 05, 2026	32.28	32.72	32.72	32.72	32.19	7,617
June 04, 2026	31.9	32.05	32.05	32.17	31.9	57,913
June 03, 2026	32.05	32.06	32.06	32.19	32	37,334
June 02, 2026	31.77	31.89	31.89	31.93	31.72	27,185
June 01, 2026	31.96	31.92	31.92	32.1	31.92	16,044
May 29, 2026	32.34	32.09	32.09	32.38	32.08	9,503
May 28, 2026	32.67	32.45	32.45	32.67	32.42	8,926
May 27, 2026	32.49	32.67	32.67	32.69	32.38	36,267
May 26, 2026	32.72	32.51	32.51	32.74	32.51	5,586
May 25, 2026	32.73	32.69	32.69	32.73	32.64	4,072
May 22, 2026	32.55	32.66	32.66	32.78	32.51	34,036
May 21, 2026	32.4	32.46	32.46	32.57	32.3	18,106
May 20, 2026	32.32	32.39	32.39	32.46	32.3	55,591
May 19, 2026	32.17	32.37	32.37	32.44	32.1	9,732
May 18, 2026	31.62	32	32	32.06	31.55	14,819
May 15, 2026	31.95	31.67	31.67	32.02	31.67	35,241
May 14, 2026	31.65	31.95	31.95	31.96	31.64	36,601
May 13, 2026	31.8	31.59	31.59	31.82	31.59	20,256
May 12, 2026	31.66	31.73	31.73	31.82	31.51	18,933
May 11, 2026	31.64	31.52	31.52	31.7	31.51	107,462
May 08, 2026	31.78	31.7	31.7	31.83	31.62	12,808
May 07, 2026	31.95	31.69	31.69	31.97	31.5	42,033
May 06, 2026	31.98	31.95	31.95	32.03	31.72	30,546
May 05, 2026	31.92	31.83	31.83	31.96	31.76	18,555
May 04, 2026	32.04	32	32	32.04	31.79	114,203
April 30, 2026	31.66	32.17	32.17	32.22	31.49	28,136
April 29, 2026	31.9	31.7	31.7	31.95	31.7	86,835
April 28, 2026	31.65	31.88	31.88	31.91	31.63	45,249
April 27, 2026	31.54	31.57	31.57	31.73	31.49	19,106
April 24, 2026	31.87	31.64	31.64	31.88	31.64	61,679
April 23, 2026	31.61	31.77	31.77	31.87	31.6	18,386
April 22, 2026	31.62	31.61	31.61	31.68	31.56	2,143
April 21, 2026	31.76	31.63	31.63	31.86	31.62	28,682
April 20, 2026	31.75	31.89	31.89	31.89	31.71	15,362
April 17, 2026	31.58	31.57	31.57	31.59	31.29	31,154
April 16, 2026	31.18	31.47	31.47	31.52	31.18	65,606
April 15, 2026	31.32	31.2	31.2	31.34	31.17	20,890
April 14, 2026	31.31	31.24	31.24	31.35	31.06	24,802
April 13, 2026	31.7	31.34	31.34	31.7	31.34	35,337
April 10, 2026	31.93	31.69	31.69	31.96	31.69	41,168
April 09, 2026	31.86	31.93	31.93	32	31.75	17,843
April 08, 2026	31.97	31.69	31.69	32	31.6	40,077
April 07, 2026	32.15	32.1	32.1	32.22	32.07	31,106
April 02, 2026	31.84	32.07	32.07	32.1	31.84	66,842
April 01, 2026	32.06	31.79	31.79	32.06	31.71	8,092
March 31, 2026	32.35	32.03	32.07	32.48	31.99	16,817
March 30, 2026	31.98	32.44	32.44	32.44	31.98	4,227
March 27, 2026	31.99	32.11	32.11	32.11	31.84	29,175
March 26, 2026	31.65	31.97	31.97	32.01	31.6	54,300