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
February 20, 2026	39.1	38.96	38.96	39.1	38.88	60,163
February 19, 2026	38.95	38.95	38.95	39.17	38.95	137,507
February 18, 2026	39.02	38.98	38.98	39.15	38.94	17,836
February 17, 2026	39.51	38.94	38.94	39.84	38.79	108,607
February 16, 2026	39.45	39.6	39.6	39.63	39.4	53,581
February 13, 2026	38.94	39.37	39.37	39.37	38.9	126,866
February 12, 2026	39.29	39.42	39.42	39.45	39.25	47,552
February 11, 2026	38.96	39.23	39.23	39.23	38.83	19,555
February 10, 2026	38.58	38.86	38.86	38.9	38.52	58,139
February 09, 2026	38.46	38.45	38.45	38.65	38.32	20,924
February 06, 2026	38.4	38.41	38.41	38.62	38.33	74,041
February 05, 2026	38.35	38.17	38.17	38.54	38.17	81,607
February 04, 2026	37.73	38.38	38.38	38.38	37.66	21,221
February 03, 2026	37.31	37.72	37.72	37.78	37.23	38,062
February 02, 2026	37.51	37.39	37.39	37.71	37.35	102,697
January 30, 2026	36.93	37.21	37.21	37.23	36.87	4,151
January 29, 2026	37.01	37.17	37.17	37.23	37.01	33,576
January 28, 2026	37.22	37.2	37.2	37.4	37.07	26,224
January 27, 2026	37.06	37.23	37.23	37.23	37.01	6,198
January 26, 2026	37	36.99	36.99	37.15	36.94	5,517
January 23, 2026	36.91	36.78	36.78	36.99	36.78	6,875
January 22, 2026	36.91	37.13	37.13	37.2	36.89	11,272
January 21, 2026	36.71	36.72	36.72	36.88	36.56	16,571
January 20, 2026	36.58	36.7	36.7	36.7	36.41	111,130
January 19, 2026	36.69	36.64	36.64	36.8	36.64	39,751
January 16, 2026	36.93	36.74	36.74	36.97	36.65	34,850
January 15, 2026	36.84	36.95	36.95	36.95	36.65	88,023
January 14, 2026	36.18	36.69	36.69	36.69	36.18	21,293
January 13, 2026	36.21	36.11	36.11	36.33	36.11	37,531
January 12, 2026	36.17	36.18	36.18	36.29	36.06	16,359
January 09, 2026	36.11	36.2	36.2	36.36	36.11	12,090
January 08, 2026	35.7	36.16	36.16	36.16	35.62	12,170
January 07, 2026	36.08	35.9	35.9	36.16	35.86	5,677
January 06, 2026	35.8	35.84	35.84	35.96	35.78	3,152
January 05, 2026	36.27	35.72	35.72	36.27	35.62	26,381
January 02, 2026	35.78	35.85	35.85	35.85	35.53	8,149
December 31, 2025	36.03	35.98	35.98	36.06	35.92	4,948
December 30, 2025	36.04	35.95	35.95	36.04	35.92	4,501
December 29, 2025	36	35.98	35.98	36.1	35.91	1,989
December 24, 2025	35.72	35.67	35.67	35.72	35.62	6,098
December 23, 2025	35.81	35.65	35.65	35.85	35.65	11,092
December 22, 2025	36.03	35.77	35.77	36.03	35.64	13,861
December 19, 2025	35.52	35.91	35.91	35.95	35.52	699
December 18, 2025	35.98	36.06	36.06	36.07	35.96	5,295
December 17, 2025	35.79	36.04	36.04	36.04	35.78	8,941
December 16, 2025	36.11	35.79	35.78	36.13	35.76	13,466
December 15, 2025	35.93	35.95	35.95	36.07	35.92	4,031
December 12, 2025	35.79	35.94	35.91	35.98	35.77	30,291
December 11, 2025	35.49	35.88	35.88	35.9	35.49	65,747
December 10, 2025	35.48	35.78	35.4	35.81	35.48	15,347
December 09, 2025	35.71	35.75	35.37	35.94	35.66	4,065
December 08, 2025	35.95	35.79	35.41	35.95	35.67	44,751
December 05, 2025	35.93	36.06	35.68	36.1	35.88	8,228
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

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