Invesco S&P 500 Low Volatility ETF (SPLV)
NYSEARCA: SPLV · Real-Time Price · USD
73.01
+0.31 (0.43%)
Oct 3, 2025, 4:00 PM EDT - Market closed
SPLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 72.70 | 73.32 | 72.70 | 73.01 | 73.01 | 0.43% | 2,148,066 |
| Oct 2, 2025 | 72.74 | 72.92 | 72.54 | 72.70 | 72.70 | -0.42% | 1,848,329 |
| Oct 1, 2025 | 73.33 | 73.45 | 72.84 | 73.01 | 73.01 | -0.64% | 1,558,537 |
| Sep 30, 2025 | 72.91 | 73.55 | 72.91 | 73.48 | 73.48 | 0.63% | 1,587,395 |
| Sep 29, 2025 | 72.88 | 73.07 | 72.52 | 73.02 | 73.02 | 0.30% | 1,931,518 |
| Sep 26, 2025 | 72.26 | 72.82 | 72.26 | 72.80 | 72.80 | 1.04% | 1,536,176 |
| Sep 25, 2025 | 72.68 | 72.76 | 71.96 | 72.05 | 72.05 | -0.66% | 1,781,313 |
| Sep 24, 2025 | 72.38 | 72.65 | 72.25 | 72.53 | 72.53 | 0.21% | 1,372,524 |
| Sep 23, 2025 | 71.99 | 72.46 | 71.94 | 72.38 | 72.38 | 0.51% | 1,658,784 |
| Sep 22, 2025 | 72.08 | 72.18 | 71.83 | 72.01 | 72.01 | -0.33% | 1,273,396 |
| Sep 19, 2025 | 72.49 | 72.53 | 72.14 | 72.25 | 72.12 | -0.04% | 1,506,016 |
| Sep 18, 2025 | 72.31 | 72.65 | 72.19 | 72.28 | 72.15 | -0.44% | 1,861,942 |
| Sep 17, 2025 | 72.43 | 73.10 | 72.43 | 72.60 | 72.47 | 0.41% | 3,195,441 |
| Sep 16, 2025 | 72.78 | 72.85 | 72.29 | 72.30 | 72.17 | -0.69% | 2,505,334 |
| Sep 15, 2025 | 73.45 | 73.50 | 72.77 | 72.80 | 72.67 | -0.75% | 3,768,880 |
| Sep 12, 2025 | 73.53 | 73.80 | 73.35 | 73.35 | 73.22 | -0.61% | 2,405,046 |
| Sep 11, 2025 | 72.81 | 73.84 | 72.74 | 73.80 | 73.67 | 1.49% | 4,498,383 |
| Sep 10, 2025 | 72.93 | 73.13 | 72.51 | 72.72 | 72.59 | -0.59% | 1,953,188 |
| Sep 9, 2025 | 72.99 | 73.28 | 72.91 | 73.15 | 73.02 | -0.01% | 1,639,708 |
| Sep 8, 2025 | 73.22 | 73.22 | 72.77 | 73.16 | 73.03 | -0.29% | 2,511,769 |
| Sep 5, 2025 | 73.44 | 73.80 | 73.02 | 73.37 | 73.24 | -0.07% | 2,979,843 |
| Sep 4, 2025 | 73.29 | 73.57 | 73.14 | 73.42 | 73.29 | 0.37% | 1,996,421 |
| Sep 3, 2025 | 72.88 | 73.17 | 72.66 | 73.15 | 73.02 | 0.14% | 1,930,637 |
| Sep 2, 2025 | 73.34 | 73.49 | 72.88 | 73.05 | 72.92 | -0.61% | 2,917,407 |
| Aug 29, 2025 | 73.29 | 73.59 | 73.28 | 73.50 | 73.37 | 0.42% | 2,592,067 |
| Aug 28, 2025 | 73.55 | 73.55 | 73.03 | 73.19 | 73.06 | -0.72% | 6,892,435 |
| Aug 27, 2025 | 73.55 | 73.77 | 73.47 | 73.72 | 73.59 | 0.33% | 1,294,052 |
| Aug 26, 2025 | 73.51 | 73.67 | 73.22 | 73.48 | 73.35 | -0.14% | 3,245,894 |
| Aug 25, 2025 | 74.19 | 74.38 | 73.52 | 73.58 | 73.45 | -1.13% | 4,557,001 |
| Aug 22, 2025 | 74.54 | 74.94 | 74.31 | 74.42 | 74.28 | 0.42% | 3,462,255 |
| Aug 21, 2025 | 74.28 | 74.44 | 73.98 | 74.11 | 73.98 | -0.44% | 2,830,719 |
| Aug 20, 2025 | 74.16 | 74.97 | 74.09 | 74.44 | 74.30 | 0.73% | 3,862,825 |
| Aug 19, 2025 | 73.09 | 73.92 | 73.09 | 73.90 | 73.77 | 1.21% | 4,476,363 |
| Aug 18, 2025 | 73.35 | 73.45 | 73.01 | 73.02 | 72.89 | -0.65% | 1,702,732 |
| Aug 15, 2025 | 73.60 | 73.80 | 73.31 | 73.50 | 73.24 | -0.08% | 3,465,932 |
| Aug 14, 2025 | 73.87 | 73.87 | 73.43 | 73.56 | 73.30 | -0.63% | 2,434,753 |
| Aug 13, 2025 | 73.38 | 74.03 | 73.34 | 74.03 | 73.76 | 0.94% | 2,567,065 |
| Aug 12, 2025 | 73.42 | 73.42 | 72.94 | 73.34 | 73.08 | -0.12% | 1,766,903 |
| Aug 11, 2025 | 73.65 | 73.76 | 73.24 | 73.43 | 73.17 | -0.19% | 969,169 |
| Aug 8, 2025 | 73.67 | 73.87 | 73.43 | 73.57 | 73.31 | 0.16% | 1,099,758 |
| Aug 7, 2025 | 73.47 | 73.59 | 73.11 | 73.45 | 73.19 | 0.38% | 4,210,932 |
| Aug 6, 2025 | 73.15 | 73.43 | 72.83 | 73.17 | 72.91 | 0.26% | 1,650,346 |
| Aug 5, 2025 | 73.10 | 73.32 | 72.91 | 72.98 | 72.72 | -0.19% | 2,106,410 |
| Aug 4, 2025 | 72.53 | 73.13 | 72.53 | 73.12 | 72.86 | 1.05% | 4,547,990 |
| Aug 1, 2025 | 72.73 | 72.73 | 72.02 | 72.36 | 72.10 | -0.19% | 5,166,364 |
| Jul 31, 2025 | 72.41 | 73.05 | 72.29 | 72.50 | 72.24 | -0.36% | 3,963,355 |
| Jul 30, 2025 | 73.22 | 73.40 | 72.55 | 72.76 | 72.50 | -0.61% | 3,533,053 |
| Jul 29, 2025 | 72.95 | 73.29 | 72.73 | 73.21 | 72.95 | 0.52% | 3,260,087 |
| Jul 28, 2025 | 73.59 | 73.59 | 72.82 | 72.83 | 72.57 | -1.23% | 2,295,474 |
| Jul 25, 2025 | 73.68 | 73.83 | 73.48 | 73.74 | 73.48 | 0.20% | 1,191,695 |