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
February 20, 2026	33.24	33.1	33.1	33.27	33.02	31,721
February 19, 2026	33.04	33.09	33.09	33.41	33	55,082
February 18, 2026	32.99	33.01	33.01	33.08	32.87	49,883
February 17, 2026	33.38	32.93	32.93	33.55	32.87	80,648
February 16, 2026	33.25	33.41	33.41	33.42	33.25	38,642
February 13, 2026	32.84	33.13	33.13	33.17	32.77	50,998
February 12, 2026	33.05	33.19	33.19	33.21	33.04	57,661
February 11, 2026	32.74	33.05	33.05	33.05	32.69	9,961
February 10, 2026	32.39	32.68	32.68	32.69	32.39	48,926
February 09, 2026	32.5	32.31	32.31	32.53	32.14	29,960
February 06, 2026	32.62	32.51	32.51	32.69	32.51	33,743
February 05, 2026	32.49	32.33	32.33	32.62	32.33	48,069
February 04, 2026	31.88	32.53	32.53	32.53	31.85	21,729
February 03, 2026	31.58	31.94	31.94	32.03	31.56	46,648
February 02, 2026	31.61	31.65	31.65	31.85	31.6	63,750
January 30, 2026	30.93	31.33	31.33	31.34	30.92	9,604
January 29, 2026	30.9	31.15	31.15	31.22	30.9	39,274
January 28, 2026	30.98	31.2	31.2	31.23	30.98	18,200
January 27, 2026	31.24	31.08	31.08	31.3	31	2,473
January 26, 2026	31.24	31.15	31.15	31.3	31.12	3,133
January 23, 2026	31.48	31.29	31.29	31.53	31.29	2,397
January 22, 2026	31.57	31.63	31.63	31.69	31.51	2,040
January 21, 2026	31.3	31.38	31.38	31.41	31.25	20,352
January 20, 2026	31.3	31.29	31.29	31.35	31.1	23,934
January 19, 2026	31.56	31.5	31.5	31.67	31.44	22,177
January 16, 2026	31.85	31.7	31.7	31.85	31.5	41,407
January 15, 2026	31.65	31.86	31.86	31.86	31.55	83,722
January 14, 2026	31.06	31.49	31.49	31.49	31.06	39,144
January 13, 2026	31.04	31.02	31.02	31.2	30.99	17,608
January 12, 2026	31	30.98	30.98	31.05	30.85	24,480
January 09, 2026	31.06	31.11	31.11	31.18	31.04	27,478
January 08, 2026	30.59	31.05	31.05	31.05	30.51	14,528
January 07, 2026	30.88	30.74	30.74	30.94	30.68	6,905
January 06, 2026	30.53	30.68	30.68	30.73	30.53	7,779
January 05, 2026	30.74	30.59	30.59	30.78	30.47	33,755
January 02, 2026	30.5	30.54	30.54	30.55	30.24	27,117
December 30, 2025	30.54	30.58	30.58	30.6	30.54	1,819
December 29, 2025	30.52	30.58	30.58	30.62	30.5	4,557
December 23, 2025	30.41	30.31	30.31	30.42	30.31	28,464
December 22, 2025	30.49	30.45	30.45	30.49	30.27	5,359
December 19, 2025	30.6	30.63	30.58	30.67	30.5	7,229
December 18, 2025	30.66	30.73	30.73	30.79	30.66	8,341
December 17, 2025	30.53	30.56	30.56	30.68	30.53	9,960
December 16, 2025	30.67	30.41	30.41	30.73	30.37	5,633
December 15, 2025	30.72	30.59	30.59	30.72	30.57	5,647
December 12, 2025	30.52	30.62	30.62	30.64	30.51	18,017
December 11, 2025	30.43	30.56	30.56	30.56	30.33	13,675
December 10, 2025	30.58	30.71	30.71	30.73	30.57	27,271
December 09, 2025	30.68	30.72	30.72	30.92	30.63	5,961
December 08, 2025	30.79	30.79	30.79	30.84	30.65	26,799
December 05, 2025	30.8	31.01	31.01	31.01	30.78	10,904
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

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