Skip to main content
logo
Invesco S&P Emerging Markets Low Volatility ETF (EELV)
NYSEARCA: EELV · Real-Time Price · USD
27.45
-0.18 (-0.65%)
Dec 29, 2025, 10:14 AM EST - Market open

EELV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202527.6627.7427.5127.6327.630.44%34,696
Dec 24, 202527.4727.5527.4627.5127.510.18%12,542
Dec 23, 202527.3027.5127.3027.4627.460.51%23,689
Dec 22, 202527.3627.4527.2027.3227.320.33%284,211
Dec 19, 202527.3527.6127.2327.2327.13-0.11%65,239
Dec 18, 202527.2027.3627.1927.2627.160.78%74,566
Dec 17, 202527.2327.3527.0427.0526.95-1.13%40,458
Dec 16, 202527.3327.3827.2527.3627.26-0.22%16,791
Dec 15, 202527.4627.5527.4027.4227.320.22%37,289
Dec 12, 202527.5527.6427.3027.3627.26-0.36%146,987
Dec 11, 202527.3227.5127.2927.4627.360.70%18,889
Dec 10, 202527.2627.3527.1027.2727.170.48%35,287
Dec 9, 202527.1527.2327.1027.1427.040.15%52,905
Dec 8, 202527.2727.2727.0527.1027.00-0.35%47,423
Dec 5, 202527.5327.5327.1627.2027.10-0.49%26,488
Dec 4, 202527.4127.4127.2727.3327.230.39%193,314
Dec 3, 202527.1427.2927.1427.2327.130.47%13,338
Dec 2, 202527.1027.1227.0127.1027.000.51%41,724
Dec 1, 202526.9427.0526.9026.9626.86-0.59%111,295
Nov 28, 202527.0027.1426.9527.1227.020.29%10,225
Nov 26, 202527.0027.1026.9727.0426.940.52%14,931
Nov 25, 202526.7126.9026.7126.9026.800.15%14,992
Nov 24, 202526.7626.8726.7526.8626.760.52%53,713
Nov 21, 202526.5826.8226.5826.7226.630.30%38,309
Nov 20, 202526.9827.0526.6426.6426.55-1.08%39,216
Nov 19, 202527.0327.0326.8226.9326.83-0.15%26,567
Nov 18, 202526.9427.0326.8626.9726.88-0.25%33,489
Nov 17, 202527.0127.1126.9127.0426.94-0.70%29,231
Nov 14, 202527.1427.3127.1327.2327.130.41%28,362
Nov 13, 202527.2927.3127.1027.1227.02-0.95%40,825
Nov 12, 202527.3127.3827.2327.3827.28-63,388
Nov 11, 202527.1827.3827.1827.3827.280.66%64,590
Nov 10, 202527.2727.2727.1027.2027.100.18%108,330
Nov 7, 202527.0027.1526.9127.1527.050.41%24,333
Nov 6, 202526.9527.1226.9327.0426.94-0.07%28,968
Nov 5, 202526.8827.0726.8527.0626.960.78%31,133
Nov 4, 202526.7926.8526.7026.8526.75-0.19%22,147
Nov 3, 202526.7726.9426.7626.9026.800.60%183,180
Oct 31, 202526.8526.8526.7026.7426.65-0.34%41,508
Oct 30, 202526.7726.8826.7726.8326.73-0.22%49,572
Oct 29, 202527.0827.0926.8826.8926.79-0.33%51,601
Oct 28, 202526.8427.0726.8426.9826.880.48%43,587
Oct 27, 202526.9626.9626.8426.8526.75-57,683
Oct 24, 202526.9526.9826.8526.8526.750.26%36,160
Oct 23, 202526.7626.9726.7026.7826.690.30%41,833
Oct 22, 202526.7626.8426.6326.7026.610.15%140,693
Oct 21, 202526.6526.7726.6226.6626.57-0.60%40,923
Oct 20, 202526.8026.8926.6726.8226.720.41%19,364
Oct 17, 202526.5026.7326.5026.7126.620.53%16,052
Oct 16, 202526.5426.7226.4726.5726.480.22%31,563