Skip to main content
Invesco S&P Emerging Markets Low Volatility ETF (EELV)
NYSEARCA: EELV · Real-Time Price · USD
27.20
-0.13 (-0.49%)
At close: Dec 5, 2025, 4:00 PM EST
27.20
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

EELV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.5327.5327.1627.2027.20-0.49%26,488
Dec 4, 202527.4127.4127.2727.3327.330.39%193,314
Dec 3, 202527.1427.2927.1427.2327.230.47%13,338
Dec 2, 202527.1027.1227.0127.1027.100.51%41,724
Dec 1, 202526.9427.0526.9026.9626.96-0.59%111,295
Nov 28, 202527.0027.1426.9527.1227.120.29%10,225
Nov 26, 202527.0027.1026.9727.0427.040.52%14,931
Nov 25, 202526.7126.9026.7126.9026.900.15%14,992
Nov 24, 202526.7626.8726.7526.8626.860.52%53,713
Nov 21, 202526.5826.8226.5826.7226.720.30%38,309
Nov 20, 202526.9827.0526.6426.6426.64-1.08%39,216
Nov 19, 202527.0327.0326.8226.9326.93-0.15%26,567
Nov 18, 202526.9427.0326.8626.9726.97-0.25%33,489
Nov 17, 202527.0127.1126.9127.0427.04-0.70%29,231
Nov 14, 202527.1427.3127.1327.2327.230.41%28,362
Nov 13, 202527.2927.3127.1027.1227.12-0.95%40,825
Nov 12, 202527.3127.3827.2327.3827.38-63,388
Nov 11, 202527.1827.3827.1827.3827.380.66%64,590
Nov 10, 202527.2727.2727.1027.2027.200.18%108,330
Nov 7, 202527.0027.1526.9127.1527.150.41%24,333
Nov 6, 202526.9527.1226.9327.0427.04-0.07%28,968
Nov 5, 202526.8827.0726.8527.0627.060.78%31,133
Nov 4, 202526.7926.8526.7026.8526.85-0.19%22,147
Nov 3, 202526.7726.9426.7626.9026.900.60%183,180
Oct 31, 202526.8526.8526.7026.7426.74-0.34%41,508
Oct 30, 202526.7726.8826.7726.8326.83-0.22%49,572
Oct 29, 202527.0827.0926.8826.8926.89-0.33%51,601
Oct 28, 202526.8427.0726.8426.9826.980.48%43,587
Oct 27, 202526.9626.9626.8426.8526.85-57,683
Oct 24, 202526.9526.9826.8526.8526.850.26%36,160
Oct 23, 202526.7626.9726.7026.7826.780.30%41,833
Oct 22, 202526.7626.8426.6326.7026.700.15%140,693
Oct 21, 202526.6526.7726.6226.6626.66-0.60%40,923
Oct 20, 202526.8026.8926.6726.8226.820.41%19,364
Oct 17, 202526.5026.7326.5026.7126.710.53%16,052
Oct 16, 202526.5426.7226.4726.5726.570.22%31,563
Oct 15, 202526.4926.6126.4226.5126.510.20%16,386
Oct 14, 202526.2826.5326.2826.4626.460.27%22,850
Oct 13, 202526.3826.5326.3026.3926.391.11%21,329
Oct 10, 202526.5026.6126.0426.1026.10-1.60%28,256
Oct 9, 202526.6626.7026.5026.5326.53-0.30%21,268
Oct 8, 202526.4626.6426.4626.6126.610.36%25,506
Oct 7, 202526.6026.6526.4526.5126.51-0.36%65,276
Oct 6, 202526.6826.7226.5826.6126.61-0.24%83,774
Oct 3, 202526.4826.6726.4726.6726.670.51%13,709
Oct 2, 202526.6226.6426.4326.5426.54-0.39%40,920
Oct 1, 202526.6826.7626.5926.6426.640.09%38,083
Sep 30, 202526.6026.6626.5326.6226.620.40%315,330
Sep 29, 202526.7126.7226.4926.5126.51-0.01%38,131
Sep 26, 202526.4626.6026.4326.5126.510.66%101,719
Sep 25, 202526.3726.4926.3026.3426.34-1.19%86,960
Sep 24, 202526.8326.8326.6126.6626.66-0.90%36,634
Sep 23, 202526.6326.9226.5826.9026.901.39%32,170
Sep 22, 202526.5526.6526.5026.5326.53-1.08%40,339
Sep 19, 202526.9026.9626.7626.8226.51-0.59%200,285
Sep 18, 202526.8827.0226.8626.9826.67-0.07%118,029
Sep 17, 202526.8427.0526.8427.0026.690.54%32,938
Sep 16, 202526.9326.9326.7226.8626.540.21%70,792
Sep 15, 202526.8126.8926.7526.8026.490.22%16,262
Sep 12, 202526.7526.7826.6426.7426.430.41%23,096
Sep 11, 202526.6226.7426.5326.6326.320.44%34,755
Sep 10, 202526.5826.6326.4126.5126.210.66%851,161
Sep 9, 202526.4226.4826.3426.3426.03-0.11%44,723
Sep 8, 202526.4226.4326.3226.3726.06-0.08%29,384
Sep 5, 202526.4526.5026.3726.3926.080.65%13,664
Sep 4, 202526.2526.3226.1526.2225.920.23%37,171
Sep 3, 202526.1926.2926.1526.1625.860.08%25,703
Sep 2, 202526.1426.2326.0826.1425.84-0.49%39,016
Aug 29, 202526.3026.3426.2626.2725.97-0.53%21,866
Aug 28, 202526.4626.5226.4126.4126.100.23%20,834
Aug 27, 202526.3926.4526.3026.3526.04-0.57%220,123
Aug 26, 202526.5126.5626.4226.5026.19-0.60%26,075
Aug 25, 202526.7026.7426.6426.6626.35-0.74%21,867
Aug 22, 202526.5026.8726.5026.8626.551.40%16,518
Aug 21, 202526.4826.5226.4126.4926.18-0.11%19,908
Aug 20, 202526.5126.5226.4026.5226.210.28%12,988
Aug 19, 202526.5026.5426.4026.4526.14-0.50%15,842
Aug 18, 202526.5826.6326.5026.5826.270.11%13,364
Aug 15, 202526.6326.6326.5126.5526.240.04%10,041
Aug 14, 202526.5326.6226.5026.5426.23-0.47%10,016
Aug 13, 202526.7126.7326.6426.6726.360.28%33,480
Aug 12, 202526.5026.5926.4626.5926.280.95%24,191
Aug 11, 202526.2926.3826.2926.3426.03-0.27%69,708
Aug 8, 202526.4326.4726.3526.4126.100.25%37,498
Aug 7, 202526.2626.3526.2526.3526.040.36%28,227
Aug 6, 202526.1426.2926.1026.2525.950.57%277,415
Aug 5, 202526.0726.1726.0426.1025.800.69%24,990
Aug 4, 202525.9025.9825.8625.9225.620.50%32,175
Aug 1, 202525.7725.8425.6725.7925.490.29%35,657
Jul 31, 202525.6525.7925.6425.7225.42-0.17%42,061
Jul 30, 202525.8825.9025.7525.7625.46-0.33%104,555
Jul 29, 202525.8625.8725.7925.8525.55-0.14%27,420
Jul 28, 202525.9725.9725.8225.8825.58-0.69%25,716
Jul 25, 202526.0526.0625.9826.0625.76-0.27%24,425
Jul 24, 202526.1426.1926.0126.1325.83-0.61%31,747
Jul 23, 202526.1526.3226.1026.2925.991.15%69,360
Jul 22, 202525.9526.0125.9425.9925.69-0.08%80,837
Jul 21, 202526.0026.1225.9726.0125.71-0.19%19,185
Jul 18, 202526.1526.1526.0126.0625.76-0.19%13,412
Jul 17, 202526.0226.1125.9526.1125.810.46%39,057