Invesco S&P 500 High Dividend Low Volatility ETF (4PIK) - Historical data, historical prices

40.88000 EUR

0.365

0.88%

Last update Dec 16, 7:41 PM CET

Market closed

Day range

40.88000

40.85500

41.375

Previous close

41.24500

Open

41.36000

Access this ETF data via API

Invesco S&P 500 High Dividend Low Volatility ...

40.88

0.36

0.88%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	41.36	41.38	40.86	40.88	-1.16%	0
Dec 15, 2025	41.18	41.25	41.14	41.25	0.16%	0
Dec 12, 2025	41.02	41.26	41.01	41.12	0.23%	0
Dec 11, 2025	40.98	41.15	40.87	40.99	0.02%	0
Dec 10, 2025	40.77	40.95	40.70	40.88	0.28%	0
Dec 09, 2025	40.81	41.08	40.81	40.90	0.21%	0
Dec 08, 2025	41.02	41.10	40.87	40.91	-0.28%	0
Dec 05, 2025	41.11	41.34	41.06	41.22	0.28%	0
Dec 04, 2025	41.27	41.28	41.15	41.16	-0.27%	0
Dec 03, 2025	41.13	41.40	41.06	41.26	0.32%	0
Dec 02, 2025	41.59	41.68	41.15	41.15	-1.06%	0
Dec 01, 2025	41.97	41.97	41.64	41.71	-0.63%	0
Nov 28, 2025	41.77	41.98	41.77	41.93	0.38%	0
Nov 27, 2025	41.74	41.80	41.73	41.75	0.02%	0
Nov 26, 2025	41.56	41.89	41.56	41.80	0.58%	0
Nov 25, 2025	41.52	41.75	41.49	41.63	0.25%	0
Nov 24, 2025	41.78	41.79	41.46	41.62	-0.37%	0
Nov 21, 2025	40.96	42.08	40.96	42.03	2.61%	0
Nov 20, 2025	41.25	41.45	41.04	41.10	-0.38%	0
Nov 19, 2025	41.46	41.52	41.23	41.34	-0.29%	0
Nov 18, 2025	41.21	41.62	41.11	41.62	1.00%	0
Nov 17, 2025	41.49	41.61	41.40	41.49	-0.01%	0

Access /time_series data via our API — starting from the Basic plan.