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

31.32

+0.3(+0.97%)

Updated at January 14 04:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202631.0431.0231.0231.230.9917,608
January 12, 20263130.9830.9831.0530.8524,480
January 09, 202631.0631.1131.1131.1831.0427,478
January 08, 202630.5931.0531.0531.0530.5114,528
January 07, 202630.8830.7430.7430.9430.686,905
January 06, 202630.5330.6830.6830.7330.537,779
January 05, 202630.7430.5930.5930.7830.4733,755
January 02, 202630.530.5430.5430.5530.2427,117
December 30, 202530.5430.5830.5830.630.541,819
December 29, 202530.5230.5830.5830.6230.54,557
December 23, 202530.4130.3130.3130.4230.3128,464
December 22, 202530.4930.4530.4530.4930.275,359
December 19, 202530.630.6330.5830.6730.57,229
December 18, 202530.6630.7330.7330.7930.668,341
December 17, 202530.5330.5630.5630.6830.539,960
December 16, 202530.6730.4130.4130.7330.375,633
December 15, 202530.7230.5930.5930.7230.575,647
December 12, 202530.5230.6230.6230.6430.5118,017
December 11, 202530.4330.5630.5630.5630.3313,675
December 10, 202530.5830.7130.7130.7330.5727,271
December 09, 202530.6830.7230.7230.9230.635,961
December 08, 202530.7930.7930.7930.8430.6526,799
December 05, 202530.831.0131.0131.0130.7810,904
December 04, 202530.9730.8930.8930.9930.8925,915
December 03, 202530.9330.9730.9731.1330.8940,100
December 02, 202531.231.0131.0131.2630.972,266
December 01, 202531.3631.2431.2431.4131.218,184
November 28, 202531.3331.4731.4731.531.3322,370
November 27, 202531.3331.3431.3431.431.3111,849
November 26, 202531.2531.431.431.4131.2142,369
November 25, 202531.2131.3431.3431.3431.1748,886
November 24, 202531.2731.231.231.2831.1116,064
November 21, 202530.7831.2831.2831.2830.7329,106
November 20, 202530.8730.9330.9331.0130.8456,296
November 19, 202531.0330.8230.8231.1130.8267,543
November 18, 202530.830.9130.9130.9130.766,371
November 17, 20253130.9930.9931.0930.9511,022
November 14, 202531.0830.9230.9231.130.8346,724
November 13, 202531.2231.1931.1931.2831.1413,587
November 12, 202531.1931.2431.2431.3431.189,630
November 11, 202530.8831.0731.0731.0730.8512,185
November 10, 202530.8530.7130.7130.9430.7112,788
November 07, 202530.6530.7230.7230.7430.488,878
November 06, 202530.6430.6430.6430.8130.5948,435
November 05, 202530.630.5930.5930.6730.557,230
November 04, 202530.4230.5930.5930.7130.4113,430
November 03, 202530.6830.4530.4530.7730.335,679
October 31, 202530.4230.6630.6630.6830.3158,597
October 30, 202530.5830.7130.7130.7530.4813,723
October 29, 202530.9330.6630.6630.9430.629,665
October 28, 202531.2230.9830.9831.3530.974,046
October 27, 202531.3731.3131.3131.3831.2310,787
October 24, 202531.3631.3531.3531.4631.36,224
October 23, 202531.6131.3331.3331.6631.3151,881
October 22, 202531.4831.6831.6831.6831.475,363
October 21, 202531.331.4731.4731.531.32,154
October 20, 202531.0731.1931.1931.2631.0539,822
October 17, 202530.5530.9330.9330.9530.44111,388
October 16, 202531.1331.0831.0831.2231.0710,764
October 15, 202531.2131.1731.1731.3631.1622,837
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved