Skip to main content
Invesco S&P Emerging Markets Low Volatility ETF (EELV)
NYSEARCA: EELV · Real-Time Price · USD
28.20
-0.49 (-1.71%)
Mar 5, 2026, 4:00 PM EST - Market closed

EELV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.4728.4728.0528.2028.20-1.71%213,378
Mar 4, 202628.5728.7028.4728.6928.690.77%46,215
Mar 3, 202628.3228.5827.9528.4728.47-1.93%84,833
Mar 2, 202628.8829.1628.8829.0329.03-1.83%28,538
Feb 27, 202629.6129.6129.4329.5729.57-0.24%63,870
Feb 26, 202629.8429.8429.5329.6429.64-0.74%17,609
Feb 25, 202629.8929.9629.8229.8629.86-0.23%23,187
Feb 24, 202629.7929.9729.7529.9329.930.61%21,975
Feb 23, 202629.8229.9429.6329.7529.75-0.03%49,845
Feb 20, 202629.6629.8629.4829.7629.760.68%75,016
Feb 19, 202629.3729.5629.3729.5629.56-0.52%31,025
Feb 18, 202629.7429.8329.5929.7229.710.05%45,499
Feb 17, 202629.5629.7029.4329.7029.700.41%44,871
Feb 13, 202629.5729.6529.3829.5829.58-0.07%16,949
Feb 12, 202629.9629.9629.5929.6029.60-0.50%19,554
Feb 11, 202629.7929.8929.6929.7529.750.27%38,030
Feb 10, 202629.5029.7329.5029.6729.670.37%27,461
Feb 9, 202629.4729.6529.4429.5629.560.44%50,126
Feb 6, 202629.3929.4829.2429.4329.431.48%49,436
Feb 5, 202629.0829.2229.0029.0029.00-0.68%49,030
Feb 4, 202629.2429.3629.0529.2029.20-0.10%141,356
Feb 3, 202629.3029.3929.1829.2329.230.46%68,948
Feb 2, 202628.8829.1628.8829.1029.100.96%91,977
Jan 30, 202629.0229.1328.8228.8228.82-1.60%38,233
Jan 29, 202629.4029.4028.9729.2929.29-0.27%24,572
Jan 28, 202629.4429.4429.1429.3729.370.19%46,556
Jan 27, 202629.1629.3329.0729.3229.311.58%43,823
Jan 26, 202628.8429.0028.8428.8628.860.28%31,243
Jan 23, 202628.6928.8528.4928.7828.780.45%74,770
Jan 22, 202628.5528.7128.5528.6528.650.84%31,614
Jan 21, 202628.2028.4128.2028.4128.411.14%49,156
Jan 20, 202627.8928.2027.8928.0928.09-71,335
Jan 16, 202627.9928.1427.9628.0928.09-0.14%48,550
Jan 15, 202628.0228.1528.0228.1328.130.53%15,321
Jan 14, 202627.9628.0327.9227.9827.980.08%27,016
Jan 13, 202628.0228.0727.8327.9627.96-0.25%83,215
Jan 12, 202627.9428.0327.9028.0328.030.97%72,849
Jan 9, 202627.8827.8827.6827.7627.760.07%31,464
Jan 8, 202627.7427.8227.5727.7427.740.11%42,355
Jan 7, 202627.7127.7727.5327.7127.71-0.07%220,014
Jan 6, 202627.8027.9027.6527.7327.730.47%57,658
Jan 5, 202627.5027.6527.5027.6027.60-34,336
Jan 2, 202627.6227.7227.5027.6027.600.62%90,632
Dec 31, 202527.4727.5827.4327.4327.43-0.22%20,297
Dec 30, 202527.4427.5727.4427.4927.490.08%59,046
Dec 29, 202527.4327.5027.4027.4727.47-0.58%26,001
Dec 26, 202527.6627.7427.5127.6327.630.44%34,696
Dec 24, 202527.4727.5527.4627.5127.510.18%12,542
Dec 23, 202527.3027.5127.3027.4627.460.51%23,689
Dec 22, 202527.3627.4527.2027.3227.320.33%284,211
Dec 19, 202527.3527.6127.2327.2327.13-0.11%65,239
Dec 18, 202527.2027.3627.1927.2627.160.78%74,566
Dec 17, 202527.2327.3527.0427.0526.95-1.13%40,458
Dec 16, 202527.3327.3827.2527.3627.26-0.22%16,791
Dec 15, 202527.4627.5527.4027.4227.320.22%37,289
Dec 12, 202527.5527.6427.3027.3627.26-0.36%146,987
Dec 11, 202527.3227.5127.2927.4627.360.70%18,889
Dec 10, 202527.2627.3527.1027.2727.170.48%35,287
Dec 9, 202527.1527.2327.1027.1427.040.15%52,905
Dec 8, 202527.2727.2727.0527.1027.00-0.35%47,423
Dec 5, 202527.5327.5327.1627.2027.10-0.49%26,488
Dec 4, 202527.4127.4127.2727.3327.230.39%193,314
Dec 3, 202527.1427.2927.1427.2327.130.47%13,338
Dec 2, 202527.1027.1227.0127.1027.000.51%41,724
Dec 1, 202526.9427.0526.9026.9626.86-0.59%111,295
Nov 28, 202527.0027.1426.9527.1227.020.29%10,225
Nov 26, 202527.0027.1026.9727.0426.940.52%14,931
Nov 25, 202526.7126.9026.7126.9026.800.15%14,992
Nov 24, 202526.7626.8726.7526.8626.760.52%53,713
Nov 21, 202526.5826.8226.5826.7226.630.30%38,309
Nov 20, 202526.9827.0526.6426.6426.55-1.08%39,216
Nov 19, 202527.0327.0326.8226.9326.83-0.15%26,567
Nov 18, 202526.9427.0326.8626.9726.88-0.25%33,489
Nov 17, 202527.0127.1126.9127.0426.94-0.70%29,231
Nov 14, 202527.1427.3127.1327.2327.130.41%28,362
Nov 13, 202527.2927.3127.1027.1227.02-0.95%40,825
Nov 12, 202527.3127.3827.2327.3827.28-63,388
Nov 11, 202527.1827.3827.1827.3827.280.66%64,590
Nov 10, 202527.2727.2727.1027.2027.100.18%108,330
Nov 7, 202527.0027.1526.9127.1527.050.41%24,333
Nov 6, 202526.9527.1226.9327.0426.94-0.07%28,968
Nov 5, 202526.8827.0726.8527.0626.960.78%31,133
Nov 4, 202526.7926.8526.7026.8526.75-0.19%22,147
Nov 3, 202526.7726.9426.7626.9026.800.60%183,180
Oct 31, 202526.8526.8526.7026.7426.65-0.34%41,508
Oct 30, 202526.7726.8826.7726.8326.73-0.22%49,572
Oct 29, 202527.0827.0926.8826.8926.79-0.33%51,601
Oct 28, 202526.8427.0726.8426.9826.880.48%43,587
Oct 27, 202526.9626.9626.8426.8526.75-57,683
Oct 24, 202526.9526.9826.8526.8526.750.26%36,160
Oct 23, 202526.7626.9726.7026.7826.690.30%41,833
Oct 22, 202526.7626.8426.6326.7026.610.15%140,693
Oct 21, 202526.6526.7726.6226.6626.57-0.60%40,923
Oct 20, 202526.8026.8926.6726.8226.720.41%19,364
Oct 17, 202526.5026.7326.5026.7126.620.53%16,052
Oct 16, 202526.5426.7226.4726.5726.480.22%31,563
Oct 15, 202526.4926.6126.4226.5126.420.20%16,386
Oct 14, 202526.2826.5326.2826.4626.370.27%22,850
Oct 13, 202526.3826.5326.3026.3926.301.11%21,329
Oct 10, 202526.5026.6126.0426.1026.01-1.60%28,256