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
September 08, 2025	31.66	31.33	31.33	31.66	31.18	9,346
September 05, 2025	31.76	31.58	31.58	31.76	31.49	23,933
September 04, 2025	31.67	31.73	31.73	31.83	31.66	13,453
September 03, 2025	31.51	31.44	31.44	31.55	31.41	32,754
September 02, 2025	31.71	31.55	31.55	31.83	31.52	17,218
September 01, 2025	31.65	31.72	31.72	31.72	31.62	8,885
August 29, 2025	31.58	31.58	31.58	31.96	31.5	4,998
August 28, 2025	31.9	31.43	31.43	31.95	31.43	12,967
August 27, 2025	31.67	31.76	31.76	31.9	31.67	30,110
August 26, 2025	31.73	31.48	31.48	31.73	31.43	16,906
August 25, 2025	31.79	31.59	31.59	31.84	31.5	33,530
August 22, 2025	31.7	31.79	31.79	31.94	31.68	6,840
August 21, 2025	31.51	31.63	31.63	31.63	31.36	21,902
August 20, 2025	31.45	31.44	31.44	31.71	31.44	4,581
August 19, 2025	31	31.31	31.31	31.37	30.95	7,988
August 18, 2025	31.15	31.12	31.12	31.21	31.05	6,913
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

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