Invesco S&P Emerging Markets Low Volatility ETF (EELV)
NYSEARCA: EELV · Real-Time Price · USD
26.74
-0.09 (-0.34%)
Oct 31, 2025, 4:00 PM EDT - Market closed
EELV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.85 | 26.85 | 26.70 | 26.74 | 26.74 | -0.34% | 41,508 |
| Oct 30, 2025 | 26.77 | 26.88 | 26.77 | 26.83 | 26.83 | -0.22% | 49,572 |
| Oct 29, 2025 | 27.08 | 27.09 | 26.88 | 26.89 | 26.89 | -0.33% | 51,601 |
| Oct 28, 2025 | 26.84 | 27.07 | 26.84 | 26.98 | 26.98 | 0.48% | 43,587 |
| Oct 27, 2025 | 26.96 | 26.96 | 26.84 | 26.85 | 26.85 | - | 57,683 |
| Oct 24, 2025 | 26.95 | 26.98 | 26.85 | 26.85 | 26.85 | 0.26% | 36,160 |
| Oct 23, 2025 | 26.76 | 26.97 | 26.70 | 26.78 | 26.78 | 0.30% | 41,833 |
| Oct 22, 2025 | 26.76 | 26.84 | 26.63 | 26.70 | 26.70 | 0.15% | 140,693 |
| Oct 21, 2025 | 26.65 | 26.77 | 26.62 | 26.66 | 26.66 | -0.60% | 40,923 |
| Oct 20, 2025 | 26.80 | 26.89 | 26.67 | 26.82 | 26.82 | 0.41% | 19,364 |
| Oct 17, 2025 | 26.50 | 26.73 | 26.50 | 26.71 | 26.71 | 0.53% | 16,052 |
| Oct 16, 2025 | 26.54 | 26.72 | 26.47 | 26.57 | 26.57 | 0.22% | 31,563 |
| Oct 15, 2025 | 26.49 | 26.61 | 26.42 | 26.51 | 26.51 | 0.20% | 16,386 |
| Oct 14, 2025 | 26.28 | 26.53 | 26.28 | 26.46 | 26.46 | 0.27% | 22,850 |
| Oct 13, 2025 | 26.38 | 26.53 | 26.30 | 26.39 | 26.39 | 1.11% | 21,329 |
| Oct 10, 2025 | 26.50 | 26.61 | 26.04 | 26.10 | 26.10 | -1.60% | 28,256 |
| Oct 9, 2025 | 26.66 | 26.70 | 26.50 | 26.53 | 26.53 | -0.30% | 21,268 |
| Oct 8, 2025 | 26.46 | 26.64 | 26.46 | 26.61 | 26.61 | 0.36% | 25,506 |
| Oct 7, 2025 | 26.60 | 26.65 | 26.45 | 26.51 | 26.51 | -0.36% | 65,276 |
| Oct 6, 2025 | 26.68 | 26.72 | 26.58 | 26.61 | 26.61 | -0.24% | 83,774 |
| Oct 3, 2025 | 26.48 | 26.67 | 26.47 | 26.67 | 26.67 | 0.51% | 13,709 |
| Oct 2, 2025 | 26.62 | 26.64 | 26.43 | 26.54 | 26.54 | -0.39% | 40,920 |
| Oct 1, 2025 | 26.68 | 26.76 | 26.59 | 26.64 | 26.64 | 0.09% | 38,083 |
| Sep 30, 2025 | 26.60 | 26.66 | 26.53 | 26.62 | 26.62 | 0.40% | 315,330 |
| Sep 29, 2025 | 26.71 | 26.72 | 26.49 | 26.51 | 26.51 | -0.01% | 38,131 |
| Sep 26, 2025 | 26.46 | 26.60 | 26.43 | 26.51 | 26.51 | 0.66% | 101,719 |
| Sep 25, 2025 | 26.37 | 26.49 | 26.30 | 26.34 | 26.34 | -1.19% | 86,960 |
| Sep 24, 2025 | 26.83 | 26.83 | 26.61 | 26.66 | 26.66 | -0.90% | 36,634 |
| Sep 23, 2025 | 26.63 | 26.92 | 26.58 | 26.90 | 26.90 | 1.39% | 32,170 |
| Sep 22, 2025 | 26.55 | 26.65 | 26.50 | 26.53 | 26.53 | -1.08% | 40,339 |
| Sep 19, 2025 | 26.90 | 26.96 | 26.76 | 26.82 | 26.51 | -0.59% | 200,285 |
| Sep 18, 2025 | 26.88 | 27.02 | 26.86 | 26.98 | 26.67 | -0.07% | 118,029 |
| Sep 17, 2025 | 26.84 | 27.05 | 26.84 | 27.00 | 26.69 | 0.54% | 32,938 |
| Sep 16, 2025 | 26.93 | 26.93 | 26.72 | 26.86 | 26.54 | 0.21% | 70,792 |
| Sep 15, 2025 | 26.81 | 26.89 | 26.75 | 26.80 | 26.49 | 0.22% | 16,262 |
| Sep 12, 2025 | 26.75 | 26.78 | 26.64 | 26.74 | 26.43 | 0.41% | 23,096 |
| Sep 11, 2025 | 26.62 | 26.74 | 26.53 | 26.63 | 26.32 | 0.44% | 34,755 |
| Sep 10, 2025 | 26.58 | 26.63 | 26.41 | 26.51 | 26.21 | 0.66% | 851,161 |
| Sep 9, 2025 | 26.42 | 26.48 | 26.34 | 26.34 | 26.04 | -0.11% | 44,723 |
| Sep 8, 2025 | 26.42 | 26.43 | 26.32 | 26.37 | 26.07 | -0.08% | 29,384 |
| Sep 5, 2025 | 26.45 | 26.50 | 26.37 | 26.39 | 26.08 | 0.65% | 13,664 |
| Sep 4, 2025 | 26.25 | 26.32 | 26.15 | 26.22 | 25.92 | 0.23% | 37,171 |
| Sep 3, 2025 | 26.19 | 26.29 | 26.15 | 26.16 | 25.86 | 0.08% | 25,703 |
| Sep 2, 2025 | 26.14 | 26.23 | 26.08 | 26.14 | 25.84 | -0.49% | 39,016 |
| Aug 29, 2025 | 26.30 | 26.34 | 26.26 | 26.27 | 25.97 | -0.53% | 21,866 |
| Aug 28, 2025 | 26.46 | 26.52 | 26.41 | 26.41 | 26.10 | 0.23% | 20,834 |
| Aug 27, 2025 | 26.39 | 26.45 | 26.30 | 26.35 | 26.05 | -0.57% | 220,123 |
| Aug 26, 2025 | 26.51 | 26.56 | 26.42 | 26.50 | 26.19 | -0.60% | 26,075 |
| Aug 25, 2025 | 26.70 | 26.74 | 26.64 | 26.66 | 26.35 | -0.74% | 21,867 |
| Aug 22, 2025 | 26.50 | 26.87 | 26.50 | 26.86 | 26.55 | 1.40% | 16,518 |