Invesco S&P 500 High Dividend Low Volatility UCITS ETF (ETR:HDLV)
Germany · Delayed Price · Currency is EUR 31.58
-0.15 (-0.46%)
Sep 5, 2025, 5:36 PM CET
ETR:HDLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.76 | 31.76 | 31.49 | 31.58 | 31.58 | -0.47% | 23,933 |
| Sep 4, 2025 | 31.67 | 31.83 | 31.66 | 31.73 | 31.73 | 0.92% | 13,453 |
| Sep 3, 2025 | 31.51 | 31.55 | 31.41 | 31.44 | 31.44 | -0.35% | 32,754 |
| Sep 2, 2025 | 31.71 | 31.83 | 31.52 | 31.55 | 31.55 | -0.54% | 17,218 |
| Sep 1, 2025 | 31.65 | 31.72 | 31.62 | 31.72 | 31.72 | 0.44% | 8,885 |
| Aug 29, 2025 | 31.58 | 31.96 | 31.50 | 31.58 | 31.58 | 0.48% | 4,998 |
| Aug 28, 2025 | 31.90 | 31.95 | 31.43 | 31.43 | 31.43 | -1.04% | 12,967 |
| Aug 27, 2025 | 31.67 | 31.90 | 31.67 | 31.76 | 31.76 | 0.89% | 30,110 |
| Aug 26, 2025 | 31.73 | 31.73 | 31.43 | 31.48 | 31.48 | -0.35% | 16,906 |
| Aug 25, 2025 | 31.79 | 31.84 | 31.50 | 31.59 | 31.59 | -0.63% | 33,530 |
| Aug 22, 2025 | 31.70 | 31.94 | 31.68 | 31.79 | 31.79 | 0.51% | 6,840 |
| Aug 21, 2025 | 31.51 | 31.63 | 31.36 | 31.63 | 31.63 | 0.60% | 21,902 |
| Aug 20, 2025 | 31.45 | 31.71 | 31.44 | 31.44 | 31.44 | 0.42% | 4,581 |
| Aug 19, 2025 | 31.00 | 31.37 | 30.95 | 31.31 | 31.31 | 0.61% | 7,988 |
| Aug 18, 2025 | 31.15 | 31.21 | 31.05 | 31.12 | 31.12 | 0.23% | 6,913 |
| Aug 15, 2025 | 31.22 | 31.22 | 31.01 | 31.05 | 31.05 | -0.32% | 1,669 |
| Aug 14, 2025 | 31.27 | 31.36 | 31.02 | 31.15 | 31.15 | 0.42% | 19,661 |
| Aug 13, 2025 | 30.86 | 31.06 | 30.83 | 31.02 | 31.02 | 0.75% | 36,905 |
| Aug 12, 2025 | 30.87 | 30.95 | 30.75 | 30.79 | 30.79 | -0.13% | 25,441 |
| Aug 11, 2025 | 30.91 | 31.09 | 30.83 | 30.83 | 30.83 | 0.03% | 6,602 |
| Aug 8, 2025 | 30.85 | 30.97 | 30.79 | 30.82 | 30.82 | 0.49% | 10,483 |
| Aug 7, 2025 | 30.69 | 30.90 | 30.65 | 30.67 | 30.67 | -0.97% | 25,896 |
| Aug 6, 2025 | 31.19 | 31.23 | 30.87 | 30.97 | 30.97 | -0.13% | 10,630 |
| Aug 5, 2025 | 31.06 | 31.17 | 30.98 | 31.01 | 31.01 | 0.16% | 7,116 |
| Aug 4, 2025 | 30.74 | 30.96 | 30.72 | 30.96 | 30.96 | 0.98% | 12,129 |
| Aug 1, 2025 | 31.12 | 31.12 | 30.52 | 30.66 | 30.66 | -1.83% | 92,120 |
| Jul 31, 2025 | 31.21 | 31.44 | 31.12 | 31.23 | 31.23 | -1.01% | 60,739 |
| Jul 30, 2025 | 31.44 | 31.73 | 31.42 | 31.55 | 31.55 | 0.45% | 6,480 |
| Jul 29, 2025 | 31.26 | 31.47 | 31.20 | 31.41 | 31.41 | 0.45% | 16,244 |
| Jul 28, 2025 | 31.28 | 31.41 | 31.15 | 31.27 | 31.27 | 0.90% | 10,365 |
| Jul 25, 2025 | 31.14 | 31.29 | 30.95 | 30.99 | 30.99 | -0.55% | 4,902 |
| Jul 24, 2025 | 31.27 | 31.30 | 31.09 | 31.16 | 31.16 | -0.51% | 8,526 |
| Jul 23, 2025 | 31.30 | 31.39 | 31.27 | 31.32 | 31.32 | 0.93% | 43,521 |
| Jul 22, 2025 | 30.87 | 31.15 | 30.80 | 31.03 | 31.03 | 0.32% | 19,285 |
| Jul 21, 2025 | 30.98 | 31.04 | 30.92 | 30.93 | 30.93 | 0.06% | 51,252 |
| Jul 18, 2025 | 31.03 | 31.03 | 30.89 | 30.91 | 30.91 | -0.10% | 8,404 |
| Jul 17, 2025 | 30.95 | 31.05 | 30.90 | 30.94 | 30.94 | 1.48% | 7,668 |
| Jul 16, 2025 | 30.69 | 31.05 | 30.49 | 30.49 | 30.49 | -1.17% | 31,883 |
| Jul 15, 2025 | 30.97 | 31.03 | 30.85 | 30.85 | 30.85 | -0.26% | 6,584 |
| Jul 14, 2025 | 30.90 | 30.99 | 30.86 | 30.93 | 30.93 | 0.26% | 1,956 |
| Jul 11, 2025 | 31.08 | 31.09 | 30.82 | 30.85 | 30.85 | -1.12% | 3,519 |
| Jul 10, 2025 | 30.73 | 31.20 | 30.71 | 31.20 | 31.20 | 1.43% | 2,730 |
| Jul 9, 2025 | 30.85 | 30.98 | 30.73 | 30.76 | 30.76 | -0.26% | 6,916 |
| Jul 8, 2025 | 30.55 | 30.91 | 30.50 | 30.84 | 30.84 | 0.49% | 26,617 |
| Jul 7, 2025 | 30.76 | 30.90 | 30.68 | 30.69 | 30.69 | 0.16% | 13,201 |
| Jul 4, 2025 | 30.69 | 30.69 | 30.60 | 30.64 | 30.64 | -0.62% | 7,891 |
| Jul 3, 2025 | 30.75 | 30.86 | 30.72 | 30.83 | 30.83 | 0.55% | 6,619 |
| Jul 2, 2025 | 30.67 | 30.75 | 30.56 | 30.66 | 30.66 | 0.29% | 8,938 |
| Jul 1, 2025 | 30.10 | 30.57 | 29.93 | 30.57 | 30.57 | 1.76% | 38,141 |
| Jun 30, 2025 | 30.02 | 30.07 | 29.91 | 30.04 | 30.04 | -0.30% | 5,095 |