Invesco S&P 500 High Dividend Low Volatility UCITS ETF - HDLV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.97	30.89	30.89	30.99	30.89	25,915
December 03, 2025	30.93	30.97	30.97	31.13	30.89	40,100
December 02, 2025	31.2	31.01	31.01	31.26	30.97	2,266
December 01, 2025	31.36	31.24	31.24	31.41	31.21	8,184
November 28, 2025	31.33	31.47	31.47	31.5	31.33	22,370
November 27, 2025	31.33	31.34	31.34	31.4	31.31	11,849
November 26, 2025	31.25	31.4	31.4	31.41	31.21	42,369
November 25, 2025	31.21	31.34	31.34	31.34	31.17	48,886
November 24, 2025	31.27	31.2	31.2	31.28	31.11	16,064
November 21, 2025	30.78	31.28	31.28	31.28	30.73	29,106
November 20, 2025	30.87	30.93	30.93	31.01	30.84	56,296
November 19, 2025	31.03	30.82	30.82	31.11	30.82	67,543
November 18, 2025	30.8	30.91	30.91	30.91	30.76	6,371
November 17, 2025	31	30.99	30.99	31.09	30.95	11,022
November 14, 2025	31.08	30.92	30.92	31.1	30.83	46,724
November 13, 2025	31.22	31.19	31.19	31.28	31.14	13,587
November 12, 2025	31.19	31.24	31.24	31.34	31.18	9,630
November 11, 2025	30.88	31.07	31.07	31.07	30.85	12,185
November 10, 2025	30.85	30.71	30.71	30.94	30.71	12,788
November 07, 2025	30.65	30.72	30.72	30.74	30.48	8,878
November 06, 2025	30.64	30.64	30.64	30.81	30.59	48,435
November 05, 2025	30.6	30.59	30.59	30.67	30.55	7,230
November 04, 2025	30.42	30.59	30.59	30.71	30.41	13,430
November 03, 2025	30.68	30.45	30.45	30.77	30.3	35,679
October 31, 2025	30.42	30.66	30.66	30.68	30.31	58,597
October 30, 2025	30.58	30.71	30.71	30.75	30.48	13,723
October 29, 2025	30.93	30.66	30.66	30.94	30.62	9,665
October 28, 2025	31.22	30.98	30.98	31.35	30.97	4,046
October 27, 2025	31.37	31.31	31.31	31.38	31.23	10,787
October 24, 2025	31.36	31.35	31.35	31.46	31.3	6,224
October 23, 2025	31.61	31.33	31.33	31.66	31.31	51,881
October 22, 2025	31.48	31.68	31.68	31.68	31.47	5,363
October 21, 2025	31.3	31.47	31.47	31.5	31.3	2,154
October 20, 2025	31.07	31.19	31.19	31.26	31.05	39,822
October 17, 2025	30.55	30.93	30.93	30.95	30.44	111,388
October 16, 2025	31.13	31.08	31.08	31.22	31.07	10,764
October 15, 2025	31.21	31.17	31.17	31.36	31.16	22,837
October 14, 2025	30.91	30.97	30.97	31.06	30.88	55,448
October 13, 2025	31.05	31.06	31.06	31.12	30.91	62,316
October 10, 2025	31.33	31.08	31.08	31.37	31.08	15,005
October 09, 2025	31.4	31.46	31.46	31.55	31.39	3,671
October 08, 2025	31.64	31.51	31.51	31.71	31.44	21,991
October 07, 2025	31.41	31.55	31.55	31.58	31.39	13,396
October 06, 2025	31.69	31.51	31.51	31.85	31.51	47,484
October 03, 2025	31.53	31.6	31.6	31.69	31.45	1,132
October 02, 2025	31.59	31.48	31.48	31.61	31.44	39,932
October 01, 2025	31.2	31.6	31.6	31.6	31.18	31,701
September 30, 2025	31.05	31.18	31.18	31.27	31.02	12,891
September 29, 2025	31.21	31.08	31.08	31.29	30.94	7,226
September 26, 2025	31.08	31.15	31.15	31.27	31.07	60,230
September 25, 2025	31.1	31.14	31.14	31.26	31.07	62,707
September 24, 2025	31	31.11	31.11	31.17	30.98	20,265
September 23, 2025	30.75	30.98	30.98	31	30.73	5,672
September 22, 2025	31	30.85	30.85	31.02	30.76	5,673
September 19, 2025	31.01	31.05	31.05	31.14	30.99	7,453
September 18, 2025	30.94	31.01	31.01	31.04	30.82	35,139
September 17, 2025	30.73	31	31	31.01	30.73	40,149
September 16, 2025	30.96	30.73	30.73	30.97	30.7	11,727
September 15, 2025	31.31	31.07	31.07	31.34	31.07	74,728
September 12, 2025	31.33	31.34	31.34	31.43	31.31	3,298

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