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