Invesco S&P Emerging Markets Low Volatility ETF (EELV)
NYSEARCA: EELV · Real-Time Price · USD
26.50
-0.16 (-0.60%)
Aug 26, 2025, 4:00 PM - Market closed

EELV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202526.5126.5626.4226.5026.50-0.60%26,075
Aug 25, 202526.7026.7426.6426.6626.66-0.74%21,867
Aug 22, 202526.5026.8726.5026.8626.861.40%16,518
Aug 21, 202526.4826.5226.4126.4926.49-0.11%19,908
Aug 20, 202526.5126.5226.4026.5226.520.28%12,988
Aug 19, 202526.5026.5426.4026.4526.45-0.50%15,842
Aug 18, 202526.5826.6326.5026.5826.580.11%13,364
Aug 15, 202526.6326.6326.5126.5526.550.04%10,041
Aug 14, 202526.5326.6226.5026.5426.54-0.47%10,016
Aug 13, 202526.7126.7326.6426.6726.670.28%33,480
Aug 12, 202526.5026.5926.4626.5926.590.95%24,191
Aug 11, 202526.2926.3826.2926.3426.34-0.27%69,708
Aug 8, 202526.4326.4726.3526.4126.410.25%37,498
Aug 7, 202526.2626.3526.2526.3526.350.36%28,227
Aug 6, 202526.1426.2926.1026.2526.250.57%277,415
Aug 5, 202526.0726.1726.0426.1026.100.69%24,990
Aug 4, 202525.9025.9825.8625.9225.920.50%32,175
Aug 1, 202525.7725.8425.6725.7925.790.29%35,657
Jul 31, 202525.6525.7925.6425.7225.72-0.17%42,061
Jul 30, 202525.8825.9025.7525.7625.76-0.33%104,555
Jul 29, 202525.8625.8725.7925.8525.85-0.14%27,420
Jul 28, 202525.9725.9725.8225.8825.88-0.69%25,716
Jul 25, 202526.0526.0625.9826.0626.06-0.27%24,425
Jul 24, 202526.1426.1926.0126.1326.13-0.61%31,747
Jul 23, 202526.1526.3226.1026.2926.291.15%69,360
Jul 22, 202525.9526.0125.9425.9925.99-0.08%80,837
Jul 21, 202526.0026.1225.9726.0126.01-0.19%19,185
Jul 18, 202526.1526.1526.0126.0626.06-0.19%13,412
Jul 17, 202526.0226.1125.9526.1126.110.46%39,057
Jul 16, 202525.8425.9925.8125.9925.990.27%35,968
Jul 15, 202525.9926.0025.8825.9225.92-0.46%42,403
Jul 14, 202526.0626.0625.9726.0426.040.01%26,352
Jul 11, 202526.0626.0725.8426.0426.04-0.35%70,027
Jul 10, 202526.1126.1526.0526.1326.130.04%38,513
Jul 9, 202526.1226.1826.0926.1226.12-0.46%77,950
Jul 8, 202526.2726.2726.1526.2426.24-39,450
Jul 7, 202526.2626.3726.1626.2426.24-0.94%57,138
Jul 3, 202526.4126.5026.2826.4926.490.65%23,590
Jul 2, 202526.1026.3226.1026.3226.320.42%35,861
Jul 1, 202526.2026.2126.1126.2126.210.34%72,805
Jun 30, 202525.9726.1525.9426.1226.120.58%40,249
Jun 27, 202525.9626.0125.8525.9725.97-95,799
Jun 26, 202525.9226.0025.8525.9725.970.85%39,265
Jun 25, 202525.7125.7625.6525.7525.750.23%43,800
Jun 24, 202525.5625.7525.5225.6925.691.67%24,826
Jun 23, 202525.1625.3025.1025.2725.27-1.06%112,263
Jun 20, 202525.7325.7325.5325.5425.19-0.37%21,351
Jun 18, 202525.6925.7525.6225.6425.29-0.33%64,236
Jun 17, 202525.8825.9025.6525.7225.37-0.96%61,114
Jun 16, 202525.9626.1025.9625.9725.620.46%19,022