Invesco S&P 500 High Dividend Low Volatility UCITS ETF - HDLV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.12	35.98	35.98	36.15	35.98	42,024
December 03, 2025	36.11	36.09	36.09	36.29	35.97	74,905
December 02, 2025	36.23	36	36	36.3	35.97	7,959
December 01, 2025	36.42	36.31	36.31	36.48	36.31	8,321
November 28, 2025	36.48	36.5	36.5	36.5	36.26	10,726
November 27, 2025	36.38	36.33	36.33	36.38	36.26	14,855
November 26, 2025	36.28	36.42	36.42	36.45	36.08	122,789
November 25, 2025	35.94	36.22	36.22	36.26	35.94	93,765
November 24, 2025	36.04	35.92	35.92	36.08	35.81	36,117
November 21, 2025	35.47	35.9	35.9	35.9	35.47	84,939
November 20, 2025	35.57	35.67	35.67	35.76	35.55	123,148
November 19, 2025	35.95	35.57	35.57	36.01	35.57	85,832
November 18, 2025	35.67	35.79	35.79	35.8	35.66	45,835
November 17, 2025	35.99	35.94	35.94	36.04	35.91	77,608
November 14, 2025	36.11	35.95	35.95	36.16	35.76	74,042
November 13, 2025	36.24	36.36	36.36	36.39	36.18	189,780
November 12, 2025	36.05	36.2	36.2	36.3	36.05	14,911
November 11, 2025	35.71	36.01	36.01	36.01	35.66	15,875
November 10, 2025	35.69	35.48	35.48	35.77	35.48	35,599
November 07, 2025	35.29	35.56	35.56	35.58	35.25	36,477
November 06, 2025	35.27	35.35	35.35	35.52	35.25	70,420
November 05, 2025	35.16	35.09	35.09	35.24	35.08	11,901
November 04, 2025	35.11	35.16	35.16	35.21	34.98	41,996
November 03, 2025	35.36	35.11	35.11	35.46	34.86	40,337
October 31, 2025	35.24	35.35	35.35	35.43	35.06	405,968
October 30, 2025	35.58	35.51	35.51	35.61	35.29	5,277
October 29, 2025	35.99	35.76	35.76	36	35.68	7,707
October 28, 2025	36.38	36.13	36.13	36.49	36.03	5,191
October 27, 2025	36.47	36.44	36.44	36.51	36.36	7,285
October 24, 2025	36.39	36.46	36.46	36.56	36.34	4,953
October 23, 2025	36.68	36.35	36.35	36.71	36.35	71,094
October 22, 2025	36.51	36.78	36.78	36.78	36.44	5,745
October 21, 2025	36.43	36.52	36.52	36.6	36.41	7,019
October 20, 2025	36.25	36.36	36.36	36.43	36.23	19,849
October 17, 2025	35.81	36.08	36.08	36.1	35.65	141,051
October 16, 2025	36.27	36.28	36.28	36.4	36.26	6,532
October 15, 2025	36.31	36.25	36.25	36.45	36.25	37,415
October 14, 2025	35.77	35.89	35.89	36	35.72	22,112
October 13, 2025	36.03	35.91	35.91	36.06	35.81	86,493
October 10, 2025	36.22	36.14	36.14	36.35	36.14	16,471
October 09, 2025	36.53	36.37	36.37	36.57	36.37	12,138
October 08, 2025	36.77	36.6	36.6	36.85	36.56	7,329
October 07, 2025	36.7	36.82	36.82	36.84	36.64	2,876
October 06, 2025	36.93	36.89	36.89	37.26	36.89	38,213
October 03, 2025	36.98	37.1	37.1	37.21	36.9	5,195
October 02, 2025	37.13	36.82	36.82	37.29	36.75	32,722
October 01, 2025	36.73	37.06	37.06	37.06	36.67	20,257
September 30, 2025	36.49	36.56	36.56	36.71	36.42	19,210
September 29, 2025	36.65	36.47	36.47	36.67	36.37	9,048
September 26, 2025	36.32	36.44	36.44	36.54	36.24	42,602
September 25, 2025	36.56	36.34	36.34	36.6	36.34	120,769
September 24, 2025	36.59	36.52	36.52	36.6	36.47	6,213
September 23, 2025	36.24	36.54	36.54	36.6	36.21	4,413
September 22, 2025	36.42	36.32	36.32	36.46	36.23	253,417
September 19, 2025	36.5	36.43	36.43	36.55	36.43	263,986
September 18, 2025	36.46	36.48	36.48	36.66	36.42	28,178
September 17, 2025	36.42	36.72	36.72	36.72	36.38	26,744
September 16, 2025	36.49	36.39	36.39	36.6	36.39	7,140
September 15, 2025	36.72	36.57	36.57	36.83	36.57	59,430
September 12, 2025	36.79	36.73	36.73	36.83	36.73	20,722

Invesco S&P 500 High Dividend Low Volatility UCITS ETF (HDLV.L) LSE