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
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
September 11, 2025	31.25	31.34	31.34	31.34	31.14	1,643
September 10, 2025	31.35	31.27	31.27	31.39	31.19	79,070
September 09, 2025	31.34	31.47	31.47	31.47	31.3	6,871
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

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