Singapore markets open in 1 hour 26 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,217.20 +1,377.29 (+2.38%) CMC Crypto 200
1,277.06 +6.32 (+0.50%)
Invesco S&P 500 Low Volatility Index ETF CAD (ULV-C.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:36PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 100 |
| 30 Apr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 29 Apr 2024 | 31.93 | 31.99 | 31.93 | 31.99 | 31.99 | 300 |
| 26 Apr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 26 Apr 2024 | 0.04621 Dividend | |||||
| 25 Apr 2024 | 32.17 | 32.17 | 32.06 | 32.06 | 32.01 | 400 |
| 24 Apr 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.06 | - |
| 23 Apr 2024 | 32.15 | 32.15 | 32.09 | 32.11 | 32.06 | 600 |
| 22 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.98 | 200 |
| 19 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.73 | 100 |
| 18 Apr 2024 | 31.58 | 31.65 | 31.58 | 31.62 | 31.57 | 711 |
| 17 Apr 2024 | 31.50 | 31.59 | 31.50 | 31.59 | 31.54 | 500 |
| 16 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.70 | - |
| 15 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.70 | 600 |
| 12 Apr 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.59 | 100 |
| 11 Apr 2024 | 31.89 | 31.90 | 31.79 | 31.79 | 31.74 | 610 |
| 10 Apr 2024 | 32.01 | 32.02 | 31.97 | 32.02 | 31.97 | 904 |
| 09 Apr 2024 | 31.92 | 32.04 | 31.92 | 32.04 | 31.99 | 950 |
| 08 Apr 2024 | 32.11 | 32.11 | 32.03 | 32.03 | 31.98 | 400 |
| 05 Apr 2024 | 32.09 | 32.09 | 32.07 | 32.07 | 32.02 | 500 |
| 04 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.27 | - |
| 03 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.27 | - |
| 02 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.27 | 200 |
| 01 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.31 | 159 |
| 28 Mar 2024 | 32.48 | 32.54 | 32.48 | 32.54 | 32.49 | 3,600 |
| 27 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.98 | - |
| 26 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.98 | - |
| 26 Mar 2024 | 0.04457 Dividend | |||||
| 25 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.94 | - |
| 22 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.94 | - |
| 21 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.94 | - |
| 20 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.94 | 272 |
| 19 Mar 2024 | 32.17 | 32.19 | 32.17 | 32.19 | 32.10 | 400 |
| 18 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.88 | - |
| 15 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.88 | - |
| 14 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.88 | - |
| 13 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.88 | - |
| 12 Mar 2024 | 32.01 | 32.01 | 31.97 | 31.97 | 31.88 | 500 |
| 11 Mar 2024 | 31.60 | 31.92 | 31.60 | 31.92 | 31.83 | 1,400 |
| 08 Mar 2024 | 31.73 | 31.80 | 31.63 | 31.80 | 31.71 | 600 |
| 07 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.68 | - |
| 06 Mar 2024 | 31.79 | 31.79 | 31.73 | 31.77 | 31.68 | 600 |
| 05 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.52 | - |
| 04 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.52 | - |
| 01 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.52 | - |
| 29 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.52 | - |
| 28 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.52 | - |
| 27 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.52 | 200 |
| 27 Feb 2024 | 0.0486 Dividend | |||||
| 26 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.70 | - |
| 23 Feb 2024 | 31.74 | 31.84 | 31.74 | 31.84 | 31.70 | 401 |
| 22 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.28 | - |
| 21 Feb 2024 | 31.40 | 31.45 | 31.35 | 31.42 | 31.28 | 950 |
| 20 Feb 2024 | 31.33 | 31.40 | 31.33 | 31.40 | 31.26 | 200 |
| 16 Feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.05 | 215 |
| 15 Feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.02 | 100 |
| 14 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.86 | 200 |
| 13 Feb 2024 | 31.01 | 31.01 | 30.97 | 30.98 | 30.85 | 700 |
| 12 Feb 2024 | 30.82 | 30.89 | 30.82 | 30.87 | 30.74 | 900 |
| 09 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.88 | - |
| 08 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.88 | - |
| 07 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.88 | 521 |
| 06 Feb 2024 | 31.02 | 31.10 | 31.01 | 31.01 | 30.88 | 1,573 |
| 05 Feb 2024 | 31.10 | 31.10 | 31.04 | 31.07 | 30.93 | 948 |
| 02 Feb 2024 | 31.15 | 31.20 | 31.08 | 31.20 | 31.06 | 900 |
| 01 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.84 | - |
| 31 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.84 | 100 |
| 30 Jan 2024 | 30.85 | 31.01 | 30.85 | 31.01 | 30.88 | 200 |
| 29 Jan 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.81 | 269 |
| 29 Jan 2024 | 0.04775 Dividend | |||||
| 26 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.75 | - |
| 25 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.75 | 200 |
| 24 Jan 2024 | 30.91 | 30.91 | 30.83 | 30.83 | 30.65 | 700 |
| 23 Jan 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.70 | - |
| 22 Jan 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.70 | - |
| 19 Jan 2024 | 30.83 | 30.88 | 30.83 | 30.88 | 30.70 | 610 |
| 18 Jan 2024 | 30.82 | 30.86 | 30.72 | 30.86 | 30.68 | 500 |
| 17 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.78 | - |
| 16 Jan 2024 | 30.96 | 31.00 | 30.93 | 30.96 | 30.78 | 950 |
| 15 Jan 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.51 | - |
| 12 Jan 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.51 | 100 |
| 11 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.65 | - |
| 10 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.65 | - |
| 09 Jan 2024 | 30.75 | 30.83 | 30.75 | 30.83 | 30.65 | 300 |
| 08 Jan 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.51 | 258 |
| 05 Jan 2024 | 30.66 | 30.66 | 30.57 | 30.57 | 30.39 | 200 |
| 04 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.12 | - |
| 03 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.12 | - |
| 02 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.12 | 600 |
| 29 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.78 | - |
| 28 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.78 | - |
| 27 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.78 | - |
| 27 Dec 2023 | 0.10211 Dividend | |||||
| 22 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.68 | - |
| 21 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.68 | - |
| 20 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.68 | 100 |
| 19 Dec 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.13 | - |
| 18 Dec 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.13 | 200 |
| 15 Dec 2023 | 30.19 | 30.19 | 30.14 | 30.14 | 29.86 | 300 |
| 14 Dec 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.