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 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
July 02, 2025	52.18	51.59	51.59	52.18	51.59	16
July 01, 2025	51.74	52.21	52.21	52.31	51.47	7,795
June 30, 2025	51.57	51.5	51.5	51.57	51.5	1,340
June 27, 2025	51.47	51.47	51.47	51.47	51.47	0
June 26, 2025	51.26	51.25	51.25	51.27	51.25	1,669
June 25, 2025	51.6	51.21	51.21	51.6	51.21	1,530
June 24, 2025	51.63	51.63	51.63	51.63	51.63	0
June 23, 2025	51.42	51.42	51.42	51.42	51.42	0
June 20, 2025	51.33	51.33	51.33	51.33	51.33	0
June 19, 2025	50.85	50.77	50.77	50.85	50.77	4
June 18, 2025	51.18	51.18	51.18	51.18	51.18	0
June 17, 2025	51.18	51.19	51.19	51.19	51.18	444
June 16, 2025	51.55	51.55	51.55	51.55	51.55	0
June 13, 2025	51.85	51.85	51.85	51.85	51.85	0
June 12, 2025	51.71	51.71	51.71	51.71	51.71	0
June 11, 2025	51.65	51.71	51.71	51.71	51.62	310

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