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
August 15, 2025	31.22	31.05	31.05	31.22	31.01	1,669
August 14, 2025	31.27	31.15	31.15	31.36	31.02	19,661
August 13, 2025	30.86	31.02	31.02	31.06	30.83	36,905
August 12, 2025	30.87	30.79	30.79	30.95	30.75	25,441
August 11, 2025	30.91	30.83	30.83	31.09	30.83	6,602
August 08, 2025	30.85	30.82	30.82	30.97	30.79	10,483
August 07, 2025	30.69	30.67	30.67	30.9	30.65	25,896
August 06, 2025	31.19	30.97	30.97	31.23	30.87	10,630
August 05, 2025	31.06	31.01	31.01	31.17	30.98	7,116
August 04, 2025	30.74	30.96	30.96	30.96	30.72	12,129
August 01, 2025	31.12	30.66	30.66	31.12	30.52	92,120
July 31, 2025	31.21	31.23	31.23	31.44	31.12	60,739
July 30, 2025	31.44	31.55	31.55	31.73	31.42	6,480
July 29, 2025	31.26	31.41	31.41	31.47	31.2	16,244
July 28, 2025	31.28	31.27	31.27	31.41	31.15	10,365
July 25, 2025	31.14	30.99	30.99	31.29	30.95	4,902
July 24, 2025	31.27	31.16	31.16	31.3	31.09	8,526
July 23, 2025	31.3	31.32	31.32	31.39	31.27	43,521
July 22, 2025	30.87	31.03	31.03	31.15	30.8	19,285
July 21, 2025	30.98	30.93	30.93	31.04	30.92	51,252
July 18, 2025	31.03	30.91	30.91	31.03	30.89	8,404
July 17, 2025	30.95	30.94	30.94	31.05	30.9	7,668
July 16, 2025	30.69	30.49	30.49	31.05	30.49	31,883
July 15, 2025	30.97	30.85	30.85	31.03	30.85	6,584
July 14, 2025	30.9	30.93	30.93	30.99	30.86	1,956
July 11, 2025	31.08	30.85	30.85	31.09	30.82	3,519
July 10, 2025	30.73	31.2	31.2	31.2	30.71	2,730
July 09, 2025	30.85	30.76	30.76	30.98	30.73	6,916
July 08, 2025	30.55	30.84	30.84	30.91	30.5	26,617
July 07, 2025	30.76	30.69	30.69	30.9	30.68	13,201
July 04, 2025	30.69	30.64	30.64	30.69	30.6	7,891
July 03, 2025	30.75	30.83	30.83	30.86	30.72	6,619
July 02, 2025	30.67	30.66	30.66	30.75	30.56	8,938
July 01, 2025	30.1	30.57	30.57	30.57	29.93	38,141
June 30, 2025	30.02	30.04	30.04	30.07	29.91	5,095
June 27, 2025	30.11	30.13	30.13	30.17	30.04	2,861
June 26, 2025	29.98	30.06	30.06	30.12	29.89	10,635
June 25, 2025	30.57	30.17	30.17	30.57	30.14	4,369
June 24, 2025	30.53	30.49	30.49	30.58	30.46	2,563
June 23, 2025	30.47	30.46	30.46	30.85	30.45	8,348
June 20, 2025	30.28	30.49	30.49	30.57	30.25	6,858
June 19, 2025	30.41	30.32	30.32	30.46	30.3	700
June 18, 2025	30.37	30.41	30.41	30.45	30.34	6,827
June 17, 2025	30.42	30.46	30.46	30.46	30.34	1,065
June 16, 2025	30.55	30.42	30.42	30.57	30.42	8,485
June 13, 2025	30.6	30.67	30.67	30.83	30.34	2,824
June 12, 2025	30.77	30.6	30.6	30.8	30.48	6,182
June 11, 2025	31.44	31.29	30.93	31.46	31.29	3,524
June 10, 2025	31.33	31.53	31.16	31.53	31.2	2,211
June 09, 2025	31.21	31.31	30.95	31.32	31.19	1,937
June 06, 2025	31.07	31.19	30.83	31.33	31.02	6,188
June 05, 2025	31.11	30.96	30.6	31.15	30.74	22,010
June 04, 2025	31.4	31.2	31.2	31.43	31.19	8,940
June 03, 2025	31.16	31.36	31.36	31.36	31.13	6,605
June 02, 2025	31.24	31.07	31.07	31.24	30.97	22,856
May 30, 2025	31.45	31.38	31.38	31.48	31.33	13,654
May 29, 2025	31.56	31.18	31.18	31.64	31.18	2,969
May 28, 2025	31.55	31.37	31.37	31.62	31.37	10,578
May 27, 2025	31.24	31.44	31.44	31.46	31.18	9,728
May 26, 2025	31.16	31.21	31.21	31.26	31.14	20,753

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