Invesco S&P 500 Low Volatility ETF (SPLV)
NYSEARCA: SPLV · Real-Time Price · USD
75.07
-0.12 (-0.16%)
Mar 17, 2026, 4:00 PM EDT - Market closed
SPLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 75.53 | 75.65 | 75.03 | 75.07 | 75.07 | -0.16% | 1,828,350 |
| Mar 16, 2026 | 75.24 | 75.45 | 75.00 | 75.19 | 75.19 | 0.52% | 2,855,400 |
| Mar 13, 2026 | 75.08 | 75.37 | 74.69 | 74.80 | 74.80 | 0.32% | 3,367,198 |
| Mar 12, 2026 | 74.37 | 75.24 | 74.28 | 74.56 | 74.56 | -0.13% | 3,497,758 |
| Mar 11, 2026 | 75.11 | 75.11 | 74.41 | 74.66 | 74.66 | -0.73% | 4,012,724 |
| Mar 10, 2026 | 75.63 | 75.89 | 75.03 | 75.21 | 75.21 | -0.86% | 3,528,641 |
| Mar 9, 2026 | 75.68 | 76.07 | 74.91 | 75.86 | 75.86 | -0.28% | 5,230,406 |
| Mar 6, 2026 | 75.81 | 76.16 | 75.22 | 76.07 | 76.07 | -0.16% | 3,599,799 |
| Mar 5, 2026 | 76.54 | 76.61 | 75.91 | 76.19 | 76.19 | -1.13% | 4,409,814 |
| Mar 4, 2026 | 76.85 | 77.17 | 76.38 | 77.06 | 77.06 | 0.09% | 3,133,253 |
| Mar 3, 2026 | 76.78 | 77.30 | 75.91 | 76.99 | 76.99 | -0.59% | 8,607,797 |
| Mar 2, 2026 | 77.22 | 77.74 | 77.05 | 77.45 | 77.45 | 0.06% | 4,145,548 |
| Feb 27, 2026 | 76.70 | 77.47 | 76.70 | 77.40 | 77.40 | 0.81% | 4,706,022 |
| Feb 26, 2026 | 76.34 | 76.87 | 76.34 | 76.78 | 76.78 | 0.77% | 4,611,902 |
| Feb 25, 2026 | 76.21 | 76.34 | 75.56 | 76.19 | 76.19 | -0.17% | 2,854,617 |
| Feb 24, 2026 | 75.95 | 76.35 | 75.82 | 76.32 | 76.32 | 0.33% | 2,786,964 |
| Feb 23, 2026 | 75.83 | 76.44 | 75.72 | 76.07 | 76.07 | 0.17% | 3,075,003 |
| Feb 20, 2026 | 75.82 | 75.96 | 75.54 | 75.94 | 75.81 | 0.32% | 2,700,626 |
| Feb 19, 2026 | 75.64 | 76.04 | 75.41 | 75.70 | 75.57 | 0.16% | 2,778,158 |
| Feb 18, 2026 | 75.73 | 75.76 | 75.36 | 75.58 | 75.45 | -0.22% | 3,429,475 |
| Feb 17, 2026 | 76.11 | 76.58 | 75.55 | 75.75 | 75.62 | -0.13% | 3,153,112 |
| Feb 13, 2026 | 75.18 | 76.09 | 75.14 | 75.85 | 75.72 | 0.88% | 4,960,099 |
| Feb 12, 2026 | 75.48 | 75.97 | 75.18 | 75.19 | 75.06 | -0.27% | 4,800,858 |
| Feb 11, 2026 | 75.07 | 75.54 | 74.78 | 75.39 | 75.26 | 0.35% | 3,092,596 |
| Feb 10, 2026 | 74.57 | 75.35 | 74.44 | 75.13 | 75.00 | 0.85% | 3,419,726 |
| Feb 9, 2026 | 74.72 | 74.93 | 74.32 | 74.50 | 74.37 | -0.48% | 2,731,001 |
| Feb 6, 2026 | 74.90 | 75.25 | 74.43 | 74.86 | 74.73 | 0.24% | 3,142,459 |
| Feb 5, 2026 | 74.75 | 75.10 | 74.49 | 74.68 | 74.55 | 0.17% | 3,681,840 |
| Feb 4, 2026 | 74.17 | 74.98 | 74.13 | 74.55 | 74.42 | 0.74% | 5,983,418 |
| Feb 3, 2026 | 73.33 | 74.20 | 73.33 | 74.00 | 73.87 | 0.58% | 6,006,643 |
| Feb 2, 2026 | 73.72 | 74.05 | 73.34 | 73.57 | 73.44 | -0.11% | 3,459,536 |
| Jan 30, 2026 | 73.13 | 73.65 | 72.72 | 73.65 | 73.52 | 0.84% | 5,201,174 |
| Jan 29, 2026 | 73.01 | 73.44 | 72.60 | 73.04 | 72.91 | 0.33% | 7,382,119 |
| Jan 28, 2026 | 72.99 | 73.31 | 72.67 | 72.80 | 72.67 | -0.56% | 4,953,383 |
| Jan 27, 2026 | 72.95 | 73.22 | 72.72 | 73.21 | 73.08 | 0.21% | 3,721,009 |
| Jan 26, 2026 | 72.98 | 73.34 | 72.84 | 73.06 | 72.93 | 0.45% | 4,492,361 |
| Jan 23, 2026 | 72.77 | 72.87 | 72.39 | 72.73 | 72.60 | -0.10% | 3,342,592 |
| Jan 22, 2026 | 72.91 | 73.08 | 72.71 | 72.80 | 72.67 | -0.25% | 2,889,031 |
| Jan 21, 2026 | 72.84 | 73.07 | 72.57 | 72.98 | 72.85 | 0.52% | 3,402,786 |
| Jan 20, 2026 | 72.74 | 72.94 | 72.47 | 72.60 | 72.47 | -0.86% | 4,366,747 |
| Jan 16, 2026 | 72.80 | 73.31 | 72.70 | 73.23 | 72.97 | 0.25% | 2,208,046 |
| Jan 15, 2026 | 72.89 | 73.18 | 72.64 | 73.05 | 72.79 | 0.23% | 3,643,091 |
| Jan 14, 2026 | 72.08 | 72.88 | 72.08 | 72.88 | 72.62 | 1.05% | 5,913,569 |
| Jan 13, 2026 | 72.04 | 72.15 | 71.53 | 72.12 | 71.86 | 0.25% | 2,514,798 |
| Jan 12, 2026 | 71.85 | 72.15 | 71.65 | 71.94 | 71.68 | 0.14% | 3,314,207 |
| Jan 9, 2026 | 71.86 | 72.16 | 71.82 | 71.84 | 71.58 | - | 3,595,056 |
| Jan 8, 2026 | 70.95 | 72.00 | 70.93 | 71.84 | 71.58 | 1.25% | 4,715,298 |
| Jan 7, 2026 | 71.78 | 71.93 | 70.94 | 70.95 | 70.69 | -0.96% | 4,010,035 |
| Jan 6, 2026 | 71.12 | 71.74 | 71.05 | 71.64 | 71.38 | 0.43% | 4,151,754 |
| Jan 5, 2026 | 70.91 | 71.42 | 70.78 | 71.33 | 71.07 | 0.17% | 4,439,024 |