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
December 23, 2025	51.35	51.35	51.35	51.35	51.35	0
December 22, 2025	51.37	51.37	51.37	51.37	51.37	0
December 19, 2025	51.3	51.44	51.44	51.44	51.3	44
December 18, 2025	51.46	51.63	51.63	51.63	51.46	5,048
December 17, 2025	51.5	51.5	51.5	51.5	51.5	0
December 16, 2025	51.34	51.34	51.34	51.34	51.34	0
December 15, 2025	51.53	51.48	51.48	51.53	51.48	1,359
December 12, 2025	50.77	51.33	51.33	51.33	50.77	12,476
December 11, 2025	50.14	51.18	51.18	51.18	50.14	4,783
December 10, 2025	50.49	50.62	50.62	50.62	50.48	296
December 09, 2025	50.78	50.78	50.78	50.78	50.78	0
December 08, 2025	51.48	50.88	50.88	51.48	50.88	195
December 05, 2025	51.3	51.3	51.3	51.3	51.3	0
December 04, 2025	51.43	51.43	51.43	51.43	51.43	0
December 03, 2025	51.48	51.48	51.48	51.48	51.48	0
December 02, 2025	51.57	51.57	51.57	51.57	51.57	0
December 01, 2025	52.43	52.22	52.22	52.43	52.22	4
November 28, 2025	52.52	52.52	52.52	52.52	52.52	0
November 27, 2025	52.35	52.35	52.35	52.35	52.35	0
November 26, 2025	52.35	52.35	52.35	52.35	52.35	0
November 25, 2025	52.16	52.07	52.07	52.16	52.07	8
November 24, 2025	51.61	51.61	51.61	51.61	51.61	0
November 21, 2025	51.43	51.74	51.74	51.74	51.43	2
November 20, 2025	51.44	51.44	51.44	51.44	51.44	0
November 19, 2025	51.4	51.07	51.07	51.4	51.07	82
November 18, 2025	51.49	51.49	51.49	51.49	51.49	0
November 17, 2025	51.6	51.6	51.6	51.6	51.6	0
November 14, 2025	51.52	51.52	51.52	51.52	51.52	0
November 13, 2025	51.86	51.86	51.86	51.86	51.86	0
November 12, 2025	51.74	51.71	51.71	51.74	51.71	4
November 11, 2025	51.24	51.51	51.51	51.51	51.24	263
November 10, 2025	50.92	50.92	50.92	50.92	50.92	0
November 07, 2025	51.08	51.08	51.08	51.08	51.08	0
November 06, 2025	50.78	50.78	50.78	50.78	50.78	0
November 05, 2025	50.61	50.61	50.61	50.61	50.61	0
November 04, 2025	50.2	50.49	50.49	50.49	50.2	10
November 03, 2025	50.55	50.21	50.21	50.56	50.21	623
October 31, 2025	50.63	50.63	50.63	50.63	50.63	0
October 30, 2025	50.58	50.89	50.89	50.89	50.58	2
October 29, 2025	50.69	50.69	50.69	50.69	50.69	0
October 28, 2025	51.67	51.67	51.67	51.67	51.67	0
October 27, 2025	51.84	51.84	51.84	51.84	51.84	0
October 24, 2025	52.04	52.04	52.04	52.04	52.04	0
October 23, 2025	52.66	51.84	51.84	52.66	51.84	5,692
October 22, 2025	52.51	52.51	52.51	52.51	52.51	0
October 21, 2025	52.23	52.17	52.17	52.23	52.17	270
October 20, 2025	52.02	52.02	52.02	52.02	52.02	0
October 17, 2025	51.77	51.77	51.77	51.77	51.77	0
October 16, 2025	51.88	51.88	51.88	51.88	51.88	0
October 15, 2025	52.18	52.18	52.18	52.18	52.18	0
October 14, 2025	51.83	51.83	51.83	51.83	51.83	0
October 13, 2025	51.92	51.73	51.73	51.92	51.73	4,042
October 10, 2025	51.96	51.96	51.96	51.96	51.96	0
October 09, 2025	52.03	52.03	52.03	52.03	52.03	0
October 08, 2025	52.2	52.12	52.12	52.21	52.12	2,291
October 07, 2025	52.02	51.21	51.21	52.23	51.21	14,489
October 06, 2025	52.01	52.01	52.01	52.01	52.01	300
October 03, 2025	52.26	52.26	52.26	52.26	52.26	0
October 02, 2025	52.02	52.02	52.02	52.02	52.02	0
October 01, 2025	52.3	52.26	52.26	52.3	52.26	12,800

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