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
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
September 11, 2025	36.53	36.76	36.76	36.77	36.46	16,626
September 10, 2025	36.64	36.63	36.34	36.74	36.57	37,313
September 09, 2025	36.89	36.88	36.59	36.93	36.81	3,940
September 08, 2025	37.08	36.79	36.5	37.12	36.62	37,427
September 05, 2025	37.07	37.1	37.1	37.29	36.91	14,883
September 04, 2025	36.9	36.92	36.92	37.12	36.89	11,552
September 03, 2025	36.62	36.72	36.72	36.79	36.61	48,694
September 02, 2025	37.12	36.78	36.78	37.12	36.76	679,447
September 01, 2025	37.07	37.13	37.13	37.18	37.04	1,220
August 29, 2025	36.82	36.95	36.95	37.03	36.77	10,745
August 28, 2025	37.15	36.67	36.67	37.29	36.64	585,910
August 27, 2025	36.8	36.87	36.87	36.98	36.73	13,245
August 26, 2025	36.86	36.68	36.68	36.93	36.68	24,931
August 22, 2025	36.7	37.24	37.24	37.31	36.7	9,688
August 21, 2025	36.66	36.72	36.72	36.73	36.51	71,502
August 20, 2025	36.59	36.68	36.68	36.98	36.56	1,615
August 19, 2025	36.49	36.53	36.53	36.6	35.84	18,075
August 18, 2025	36.38	36.31	36.31	36.57	36.2	2,861
August 15, 2025	36.44	36.31	36.31	36.51	36.3	1,088

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