Invesco S&P 500 Low Volatility ETF (SPLV)
NYSEARCA: SPLV · Real-Time Price · USD
73.18
+0.18 (0.25%)
At close: Feb 21, 2025, 4:00 PM
73.22
+0.04 (0.05%)
After-hours: Feb 21, 2025, 4:33 PM EST
SPLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 73.03 | 73.35 | 72.86 | 73.18 | 73.18 | 0.25% | 1,207,452 |
| Feb 20, 2025 | 72.68 | 73.08 | 72.50 | 73.00 | 73.00 | 0.05% | 974,048 |
| Feb 19, 2025 | 72.53 | 73.02 | 72.52 | 72.96 | 72.96 | 0.51% | 505,929 |
| Feb 18, 2025 | 72.26 | 72.65 | 72.07 | 72.59 | 72.59 | 0.37% | 785,714 |
| Feb 14, 2025 | 73.02 | 73.09 | 72.32 | 72.32 | 72.32 | -0.85% | 1,427,896 |
| Feb 13, 2025 | 72.41 | 73.00 | 72.26 | 72.94 | 72.94 | 0.84% | 1,661,903 |
| Feb 12, 2025 | 71.96 | 72.42 | 71.89 | 72.33 | 72.33 | -0.29% | 973,683 |
| Feb 11, 2025 | 72.18 | 72.55 | 71.84 | 72.54 | 72.54 | 0.48% | 733,526 |
| Feb 10, 2025 | 72.04 | 72.19 | 71.67 | 72.19 | 72.19 | 0.45% | 2,044,406 |
| Feb 7, 2025 | 72.09 | 72.26 | 71.81 | 71.87 | 71.87 | -0.31% | 1,183,553 |
| Feb 6, 2025 | 72.27 | 72.36 | 71.77 | 72.09 | 72.09 | 0.11% | 1,828,163 |
| Feb 5, 2025 | 71.65 | 72.04 | 71.43 | 72.01 | 72.01 | 0.91% | 1,555,950 |
| Feb 4, 2025 | 71.36 | 71.53 | 71.19 | 71.36 | 71.36 | -0.32% | 1,551,975 |
| Feb 3, 2025 | 70.82 | 71.73 | 70.52 | 71.59 | 71.59 | 0.35% | 1,755,546 |
| Jan 31, 2025 | 71.41 | 71.78 | 71.24 | 71.34 | 71.34 | -0.53% | 1,162,852 |
| Jan 30, 2025 | 71.42 | 71.87 | 71.28 | 71.72 | 71.72 | 1.04% | 1,662,345 |
| Jan 29, 2025 | 71.17 | 71.50 | 70.93 | 70.98 | 70.98 | -0.39% | 1,700,364 |
| Jan 28, 2025 | 72.03 | 72.11 | 71.19 | 71.26 | 71.26 | -1.22% | 1,017,539 |
| Jan 27, 2025 | 71.34 | 72.18 | 71.23 | 72.14 | 72.14 | 1.49% | 2,243,026 |
| Jan 24, 2025 | 70.76 | 71.16 | 70.67 | 71.08 | 71.08 | 0.37% | 1,089,759 |
| Jan 23, 2025 | 70.85 | 70.92 | 70.41 | 70.82 | 70.82 | -0.04% | 861,323 |
| Jan 22, 2025 | 71.49 | 71.51 | 70.81 | 70.85 | 70.85 | -0.99% | 1,950,252 |
| Jan 21, 2025 | 71.15 | 71.67 | 71.05 | 71.56 | 71.56 | 0.93% | 1,810,146 |
| Jan 17, 2025 | 70.88 | 71.19 | 70.72 | 70.90 | 70.80 | 0.31% | 1,761,774 |
| Jan 16, 2025 | 69.71 | 70.72 | 69.71 | 70.68 | 70.58 | 1.33% | 1,325,088 |
| Jan 15, 2025 | 70.02 | 70.13 | 69.54 | 69.75 | 69.65 | 0.65% | 1,610,058 |
| Jan 14, 2025 | 68.95 | 69.35 | 68.84 | 69.30 | 69.20 | 0.73% | 1,663,412 |
| Jan 13, 2025 | 68.27 | 68.82 | 68.17 | 68.80 | 68.70 | 0.70% | 1,359,518 |
| Jan 10, 2025 | 69.00 | 69.28 | 68.29 | 68.32 | 68.22 | -1.78% | 2,151,126 |
| Jan 8, 2025 | 69.17 | 69.59 | 68.86 | 69.56 | 69.46 | 0.58% | 1,786,365 |
| Jan 7, 2025 | 69.27 | 69.73 | 68.98 | 69.16 | 69.06 | 0.04% | 1,526,105 |
| Jan 6, 2025 | 69.96 | 69.96 | 69.04 | 69.13 | 69.03 | -1.30% | 1,251,726 |
| Jan 3, 2025 | 69.89 | 70.16 | 69.62 | 70.04 | 69.94 | 0.47% | 1,346,274 |
| Jan 2, 2025 | 70.31 | 70.43 | 69.48 | 69.71 | 69.61 | -0.41% | 1,636,661 |
| Dec 31, 2024 | 70.05 | 70.23 | 69.68 | 70.00 | 69.90 | 0.23% | 1,086,481 |
| Dec 30, 2024 | 70.03 | 70.05 | 69.46 | 69.84 | 69.74 | -0.82% | 1,012,164 |
| Dec 27, 2024 | 70.50 | 70.89 | 70.18 | 70.42 | 70.32 | -0.47% | 1,674,923 |
| Dec 26, 2024 | 70.53 | 70.83 | 70.42 | 70.75 | 70.65 | 0.06% | 1,043,969 |
| Dec 24, 2024 | 70.15 | 70.74 | 70.11 | 70.71 | 70.61 | 0.77% | 1,189,875 |
| Dec 23, 2024 | 70.01 | 70.26 | 69.60 | 70.17 | 70.07 | -0.13% | 1,706,523 |
| Dec 20, 2024 | 69.44 | 70.64 | 69.42 | 70.26 | 70.06 | 0.98% | 2,992,058 |
| Dec 19, 2024 | 69.82 | 70.28 | 69.55 | 69.58 | 69.38 | -0.14% | 3,794,523 |
| Dec 18, 2024 | 71.11 | 71.22 | 69.67 | 69.68 | 69.48 | -2.05% | 3,088,215 |
| Dec 17, 2024 | 71.19 | 71.50 | 71.00 | 71.14 | 70.94 | -0.38% | 1,490,156 |
| Dec 16, 2024 | 71.83 | 72.03 | 71.37 | 71.41 | 71.21 | -0.52% | 1,523,263 |
| Dec 13, 2024 | 71.97 | 72.13 | 71.68 | 71.78 | 71.57 | -0.26% | 1,131,291 |
| Dec 12, 2024 | 72.16 | 72.29 | 71.90 | 71.97 | 71.76 | -0.10% | 1,171,317 |
| Dec 11, 2024 | 72.54 | 72.67 | 71.98 | 72.04 | 71.83 | -0.57% | 1,403,017 |
| Dec 10, 2024 | 72.48 | 72.72 | 71.86 | 72.45 | 72.24 | -0.03% | 1,573,959 |
| Dec 9, 2024 | 73.05 | 73.13 | 72.43 | 72.47 | 72.26 | -0.82% | 1,443,149 |
| Dec 6, 2024 | 73.50 | 73.68 | 73.03 | 73.07 | 72.86 | -0.56% | 974,093 |
| Dec 5, 2024 | 73.49 | 73.63 | 73.36 | 73.48 | 73.27 | -0.07% | 1,091,275 |
| Dec 4, 2024 | 73.66 | 73.70 | 73.35 | 73.53 | 73.32 | -0.27% | 1,302,542 |
| Dec 3, 2024 | 74.25 | 74.33 | 73.71 | 73.73 | 73.52 | -0.51% | 1,282,692 |
| Dec 2, 2024 | 74.80 | 74.82 | 73.95 | 74.11 | 73.90 | -0.99% | 2,176,098 |
| Nov 29, 2024 | 74.82 | 75.04 | 74.74 | 74.85 | 74.64 | 0.11% | 593,086 |
| Nov 27, 2024 | 74.70 | 75.14 | 74.70 | 74.77 | 74.56 | 0.28% | 1,767,013 |
| Nov 26, 2024 | 74.27 | 74.61 | 74.08 | 74.56 | 74.35 | 0.61% | 1,332,224 |
| Nov 25, 2024 | 74.20 | 74.44 | 73.87 | 74.11 | 73.90 | 0.20% | 2,265,880 |
| Nov 22, 2024 | 73.84 | 74.15 | 73.84 | 73.96 | 73.75 | 0.39% | 1,210,917 |
| Nov 21, 2024 | 73.06 | 73.73 | 72.78 | 73.67 | 73.46 | 1.06% | 2,650,755 |
| Nov 20, 2024 | 72.79 | 72.98 | 72.43 | 72.90 | 72.69 | 0.18% | 1,529,286 |
| Nov 19, 2024 | 72.61 | 72.90 | 72.29 | 72.77 | 72.56 | -0.14% | 2,555,109 |
| Nov 18, 2024 | 72.54 | 73.02 | 72.49 | 72.87 | 72.66 | 0.23% | 1,803,201 |
| Nov 15, 2024 | 72.61 | 72.90 | 72.49 | 72.70 | 72.39 | -0.08% | 1,456,211 |
| Nov 14, 2024 | 73.34 | 73.35 | 72.70 | 72.76 | 72.45 | -0.83% | 1,040,451 |
| Nov 13, 2024 | 73.28 | 73.51 | 73.19 | 73.37 | 73.06 | 0.16% | 1,043,391 |
| Nov 12, 2024 | 73.52 | 73.60 | 73.14 | 73.25 | 72.94 | -0.30% | 1,975,483 |
| Nov 11, 2024 | 73.32 | 73.89 | 73.32 | 73.47 | 73.16 | 0.44% | 1,729,150 |
| Nov 8, 2024 | 72.69 | 73.41 | 72.63 | 73.15 | 72.84 | 0.84% | 3,054,100 |
| Nov 7, 2024 | 72.78 | 72.81 | 72.49 | 72.54 | 72.23 | -0.12% | 1,640,426 |
| Nov 6, 2024 | 72.96 | 73.12 | 72.15 | 72.63 | 72.32 | 1.68% | 4,419,404 |
| Nov 5, 2024 | 70.80 | 71.43 | 70.62 | 71.43 | 71.13 | 0.90% | 1,277,223 |
| Nov 4, 2024 | 70.96 | 71.10 | 70.49 | 70.79 | 70.49 | -0.08% | 849,323 |
| Nov 1, 2024 | 71.26 | 71.47 | 70.83 | 70.85 | 70.55 | -0.18% | 1,666,436 |
| Oct 31, 2024 | 71.31 | 71.67 | 70.98 | 70.98 | 70.68 | -0.63% | 1,387,795 |
| Oct 30, 2024 | 71.32 | 71.61 | 71.30 | 71.43 | 71.13 | 0.18% | 1,078,058 |
| Oct 29, 2024 | 71.46 | 71.69 | 71.29 | 71.30 | 71.00 | -0.52% | 1,149,518 |
| Oct 28, 2024 | 71.71 | 71.88 | 71.60 | 71.67 | 71.37 | 0.41% | 1,451,940 |
| Oct 25, 2024 | 72.28 | 72.32 | 71.35 | 71.38 | 71.08 | -1.11% | 1,775,912 |
| Oct 24, 2024 | 72.32 | 72.44 | 72.12 | 72.18 | 71.87 | -0.25% | 708,163 |
| Oct 23, 2024 | 72.15 | 72.49 | 72.15 | 72.36 | 72.05 | -0.12% | 1,057,113 |
| Oct 22, 2024 | 72.26 | 72.52 | 71.99 | 72.45 | 72.14 | -0.08% | 893,334 |
| Oct 21, 2024 | 72.91 | 73.03 | 72.34 | 72.51 | 72.20 | -0.85% | 1,597,520 |
| Oct 18, 2024 | 72.92 | 73.20 | 72.73 | 73.13 | 72.72 | 0.22% | 1,100,618 |
| Oct 17, 2024 | 73.10 | 73.21 | 72.79 | 72.97 | 72.56 | -0.08% | 802,927 |
| Oct 16, 2024 | 72.57 | 73.12 | 72.49 | 73.03 | 72.62 | 0.52% | 830,658 |
| Oct 15, 2024 | 72.60 | 73.32 | 72.58 | 72.65 | 72.24 | 0.28% | 1,825,758 |
| Oct 14, 2024 | 71.97 | 72.52 | 71.82 | 72.45 | 72.04 | 0.79% | 1,294,086 |
| Oct 11, 2024 | 71.47 | 71.89 | 71.47 | 71.88 | 71.47 | 0.88% | 2,597,571 |
| Oct 10, 2024 | 71.58 | 71.64 | 71.08 | 71.25 | 70.85 | -0.35% | 1,428,363 |
| Oct 9, 2024 | 71.12 | 71.66 | 70.99 | 71.50 | 71.10 | 0.56% | 1,181,911 |
| Oct 8, 2024 | 70.92 | 71.17 | 70.72 | 71.10 | 70.70 | 0.58% | 1,759,019 |
| Oct 7, 2024 | 71.34 | 71.34 | 70.58 | 70.69 | 70.29 | -1.17% | 1,999,787 |
| Oct 4, 2024 | 71.32 | 71.59 | 71.08 | 71.53 | 71.13 | 0.45% | 1,729,702 |
| Oct 3, 2024 | 71.49 | 71.61 | 71.07 | 71.21 | 70.81 | -0.63% | 2,125,110 |
| Oct 2, 2024 | 71.58 | 71.75 | 71.27 | 71.66 | 71.25 | -0.17% | 1,020,330 |
| Oct 1, 2024 | 71.73 | 71.90 | 71.39 | 71.78 | 71.37 | 0.07% | 1,874,530 |
| Sep 30, 2024 | 71.59 | 71.79 | 71.21 | 71.73 | 71.32 | 0.28% | 1,219,416 |
| Sep 27, 2024 | 71.45 | 71.89 | 71.39 | 71.53 | 71.13 | 0.35% | 1,595,719 |