Invesco Markets II plc - Invesco S&P 500 Low Volatility UCITS ETF - SPLW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	51.59	51.59	51.59	51.59	51.59	0
September 24, 2025	51.77	51.77	51.77	51.77	51.77	0
September 23, 2025	51.49	51.49	51.49	51.49	51.49	0
September 22, 2025	51.46	51.46	51.46	51.46	51.46	0
September 19, 2025	51.55	51.55	51.55	51.55	51.55	0
September 18, 2025	51.79	51.79	51.79	51.79	51.79	0
September 17, 2025	52.01	52.01	52.01	52.01	52.01	0
September 16, 2025	51.81	51.79	51.79	51.81	51.79	2
September 15, 2025	52.22	52.22	52.22	52.22	52.22	0
September 12, 2025	52.39	52.39	52.39	52.39	52.39	2,500
September 11, 2025	52.42	52.42	52.42	52.42	52.42	0
September 10, 2025	51.87	51.87	51.87	51.87	51.87	0
September 09, 2025	52.16	52.16	52.16	52.16	52.16	0
September 08, 2025	52.18	52.18	52.18	52.18	52.18	0
September 05, 2025	52.38	52.38	52.38	52.38	52.38	0
September 04, 2025	52.32	52.32	52.32	52.32	52.32	0
September 03, 2025	52.13	52.13	52.13	52.13	52.13	0
September 02, 2025	52.24	52.24	52.24	52.24	52.24	102
September 01, 2025	52.54	52.54	52.54	52.54	52.54	0
August 29, 2025	52.4	52.38	52.38	52.4	52.38	102
August 28, 2025	52.23	52.23	52.23	52.23	52.23	0
August 27, 2025	52.56	52.57	52.57	52.57	52.56	2
August 26, 2025	52.37	52.37	52.37	52.37	52.37	0
August 22, 2025	53.23	53.23	53.23	53.23	53.23	0
August 21, 2025	52.99	53.07	53.07	53.07	52.99	10
August 20, 2025	53.16	53.16	53.16	53.16	53.16	0
August 19, 2025	52.6	52.6	52.6	52.6	52.6	0
August 18, 2025	52.33	52.33	52.33	52.33	52.33	0
August 15, 2025	52.33	52.33	52.33	52.33	52.33	0
August 14, 2025	52.51	52.51	52.51	52.51	52.51	0
August 13, 2025	52.57	52.57	52.57	52.57	52.57	0
August 12, 2025	52.27	52.1	52.1	52.27	52.1	1,360
August 11, 2025	52.27	52.27	52.27	52.27	52.27	0
August 08, 2025	52.42	52.42	52.42	52.42	52.42	0
August 07, 2025	52.18	52.18	52.18	52.18	52.18	0
August 06, 2025	52.27	52.27	52.27	52.27	52.27	0
August 05, 2025	52.13	52.13	52.13	52.13	52.13	0
August 04, 2025	52.07	52.07	52.07	52.07	52.07	0
August 01, 2025	51.25	51.51	51.51	51.51	51.25	2
July 31, 2025	51.86	51.86	51.86	51.86	51.86	0
July 30, 2025	52.19	52.19	52.19	52.19	52.19	0
July 29, 2025	52.14	52.14	52.14	52.14	52.14	1,500
July 28, 2025	52.27	52.27	52.27	52.27	52.27	0
July 25, 2025	52.42	52.42	52.42	52.42	52.42	0
July 24, 2025	52.61	52.61	52.61	52.61	52.61	0
July 23, 2025	52.71	52.33	52.33	52.71	52.33	50
July 22, 2025	52.25	52.25	52.25	52.25	52.25	0
July 21, 2025	51.95	52.05	52.05	52.05	51.95	12
July 18, 2025	52.04	51.9	51.9	52.04	51.9	5,064
July 17, 2025	51.59	51.59	51.59	51.59	51.59	0
July 16, 2025	51.25	51.25	51.25	51.25	51.25	0
July 15, 2025	51.79	51.42	51.42	51.79	51.42	448
July 14, 2025	51.75	51.75	51.75	51.75	51.75	0
July 11, 2025	51.58	51.58	51.58	51.58	51.58	0
July 10, 2025	51.94	51.94	51.94	51.94	51.94	0
July 09, 2025	51.57	51.57	51.57	51.57	51.57	0
July 08, 2025	51.72	51.72	51.72	51.72	51.72	0
July 07, 2025	51.88	51.94	51.94	51.94	51.88	1,833
July 04, 2025	51.88	51.88	51.88	51.88	51.88	0
July 03, 2025	51.96	51.97	51.97	51.97	51.96	1,360

Invesco Markets II plc - Invesco S&P 500 Low Volatility UCITS ETF (SPLW.L) LSE