MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EELV — Invesco S&P Emerging Markets Low Volatility ETF
NYSE ArcaInvesco S&P Emerging Markets Low Volatility ETF
$27.75
+0.05(+0.18%)
- O
- 27.83
- H
- 27.83
- L
- 27.64
- V
- 87.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.75
Period Return+14.1%
Period High$29.97
Period Low$24.17
Avg Daily Volume54.9K
Total Trading Days365
EELV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.83 | $27.83 | $27.64 | $27.75 | +$0.05 | +0.18% | 87,182 | $27.70 | $27.64 $27.83 |
| Oct 1, 2026 | $27.89 | $27.89 | $27.59 | $27.70 | $-0.26 | -0.93% | 129,521 | $27.64 | $27.59 $27.89 |
| Sep 30, 2026 | $28.06 | $28.13 | $27.92 | $27.96 | $-0.00 | -0.01% | 32,389 | $27.98 | $27.92 $28.13 |
| Sep 29, 2026 | $28.07 | $28.11 | $27.92 | $27.96 | $-0.25 | -0.88% | 893,742 | $27.97 | $27.92 $28.11 |
| Sep 28, 2026 | $28.21 | $28.34 | $28.21 | $28.21 | $-0.16 | -0.56% | 42,503 | $28.24 | $28.21 $28.34 |
| Sep 25, 2026 | $28.27 | $28.37 | $28.23 | $28.37 | +$0.14 | +0.49% | 52,065 | $28.29 | $28.23 $28.37 |
| Sep 24, 2026 | $28.31 | $28.38 | $28.21 | $28.23 | $-0.03 | -0.11% | 99,791 | $28.28 | $28.21 $28.38 |
| Sep 23, 2026 | $28.51 | $28.51 | $28.24 | $28.26 | $-0.24 | -0.84% | 76,599 | $28.32 | $28.24 $28.51 |
| Sep 22, 2026 | $28.50 | $28.58 | $28.45 | $28.50 | $-0.02 | -0.07% | 74,081 | $28.48 | $28.45 $28.58 |
| Sep 21, 2026 | $28.54 | $28.55 | $28.49 | $28.52 | $-0.35 | -1.21% | 36,946 | $28.52 | $28.49 $28.55 |
| Sep 18, 2026 | $28.83 | $28.90 | $28.75 | $28.87 | $-0.08 | -0.28% | 75,154 | $28.86 | $28.75 $28.90 |
| Sep 17, 2026 | $29.01 | $29.03 | $28.92 | $28.95 | +$0.20 | +0.70% | 28,432 | $28.96 | $28.92 $29.03 |
| Sep 16, 2026 | $28.90 | $28.97 | $28.69 | $28.75 | $-0.15 | -0.52% | 22,418 | $28.84 | $28.69 $28.97 |
| Sep 15, 2026 | $28.92 | $28.94 | $28.82 | $28.90 | $-0.09 | -0.31% | 33,198 | $28.86 | $28.82 $28.94 |
| Sep 14, 2026 | $28.91 | $29.05 | $28.89 | $28.99 | $-0.01 | -0.03% | 27,043 | $28.99 | $28.89 $29.05 |
| Sep 11, 2026 | $29.05 | $29.11 | $28.98 | $29.00 | +$0.08 | +0.28% | 32,269 | $29.04 | $28.98 $29.11 |
| Sep 10, 2026 | $28.91 | $29.06 | $28.88 | $28.92 | $-0.17 | -0.58% | 23,508 | $28.96 | $28.88 $29.06 |
| Sep 9, 2026 | $29.14 | $29.36 | $29.06 | $29.09 | $-0.19 | -0.65% | 17,963 | $29.17 | $29.06 $29.36 |
| Sep 8, 2026 | $29.30 | $29.37 | $29.24 | $29.28 | $-0.02 | -0.07% | 19,946 | $29.29 | $29.24 $29.37 |
| Sep 4, 2026 | $29.15 | $29.32 | $29.11 | $29.30 | +$0.07 | +0.24% | 23,104 | $29.24 | $29.11 $29.32 |
| Sep 3, 2026 | $29.14 | $29.27 | $29.10 | $29.23 | +$0.18 | +0.62% | 54,769 | $29.17 | $29.10 $29.27 |
| Sep 2, 2026 | $28.98 | $29.07 | $28.94 | $29.05 | +$0.19 | +0.64% | 25,976 | $29.04 | $28.94 $29.07 |
| Sep 1, 2026 | $28.90 | $28.98 | $28.81 | $28.87 | $-0.04 | -0.12% | 89,071 | $28.89 | $28.81 $28.98 |
| Aug 31, 2026 | $28.91 | $29.04 | $28.88 | $28.90 | +$0.02 | +0.07% | 17,579 | $28.92 | $28.88 $29.04 |
| Aug 28, 2026 | $28.94 | $29.05 | $28.77 | $28.88 | $-0.03 | -0.10% | 25,263 | $28.94 | $28.77 $29.05 |
| Aug 27, 2026 | $28.94 | $28.98 | $28.89 | $28.91 | $-0.02 | -0.07% | 22,984 | $28.94 | $28.89 $28.98 |
| Aug 26, 2026 | $29.01 | $29.01 | $28.92 | $28.93 | $-0.05 | -0.17% | 17,722 | $28.97 | $28.92 $29.01 |
| Aug 25, 2026 | $28.90 | $29.01 | $28.86 | $28.98 | +$0.14 | +0.49% | 38,614 | $28.91 | $28.86 $29.01 |
| Aug 24, 2026 | $28.85 | $28.87 | $28.77 | $28.84 | +$0.02 | +0.07% | 15,342 | $28.84 | $28.77 $28.87 |
| Aug 21, 2026 | $28.80 | $28.95 | $28.80 | $28.82 | +$0.17 | +0.59% | 18,698 | $28.87 | $28.80 $28.95 |