Invesco S&P 500 Low Volatility ETF (SPLV)

SPLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	71.83	71.99	71.62	71.87	71.87	-0.04%	3,049,915
Dec 24, 2025	71.58	71.95	71.57	71.90	71.90	0.46%	2,569,041
Dec 23, 2025	71.54	71.67	71.41	71.57	71.57	-0.03%	3,581,590
Dec 22, 2025	71.07	71.65	70.99	71.59	71.59	0.41%	4,803,341
Dec 19, 2025	71.60	71.74	71.30	71.30	71.17	-0.53%	2,725,595
Dec 18, 2025	71.92	72.06	71.61	71.68	71.55	-0.29%	2,765,758
Dec 17, 2025	71.44	71.95	71.40	71.89	71.76	0.73%	3,364,685
Dec 16, 2025	72.04	72.16	71.30	71.37	71.24	-0.90%	3,366,689
Dec 15, 2025	71.78	72.06	71.62	72.02	71.88	0.59%	3,412,080
Dec 12, 2025	71.42	71.64	71.34	71.60	71.47	0.59%	3,886,739
Dec 11, 2025	70.81	71.42	70.78	71.18	71.05	0.82%	3,386,234
Dec 10, 2025	70.42	70.72	70.38	70.60	70.47	0.34%	3,572,923
Dec 9, 2025	70.79	71.15	70.35	70.36	70.23	-0.42%	4,200,331
Dec 8, 2025	71.18	71.31	70.59	70.66	70.53	-0.93%	5,302,153
Dec 5, 2025	71.48	71.57	71.25	71.32	71.19	-0.27%	3,506,051
Dec 4, 2025	71.75	71.95	71.39	71.51	71.38	-0.32%	3,069,569
Dec 3, 2025	71.88	72.27	71.67	71.74	71.61	-0.04%	4,916,234
Dec 2, 2025	72.35	72.38	71.61	71.77	71.64	-0.69%	4,522,743
Dec 1, 2025	72.92	73.04	72.23	72.27	72.13	-1.23%	4,545,616
Nov 28, 2025	72.98	73.27	72.90	73.17	73.03	0.30%	2,460,789
Nov 26, 2025	72.62	73.10	72.60	72.95	72.81	0.43%	3,557,575
Nov 25, 2025	72.23	72.78	72.21	72.64	72.50	0.89%	4,586,665
Nov 24, 2025	72.20	72.28	71.64	72.00	71.86	-0.47%	4,598,383
Nov 21, 2025	71.91	72.68	71.69	72.34	72.07	1.13%	5,896,889
Nov 20, 2025	71.69	71.94	71.41	71.53	71.26	0.10%	6,718,972
Nov 19, 2025	71.85	71.90	71.21	71.46	71.19	-0.58%	3,213,091
Nov 18, 2025	71.90	72.25	71.75	71.88	71.61	0.04%	4,028,481
Nov 17, 2025	72.04	72.33	71.76	71.85	71.58	-0.22%	4,350,234
Nov 14, 2025	72.30	72.43	71.74	72.01	71.74	-0.22%	3,287,363
Nov 13, 2025	72.17	72.57	72.08	72.17	71.90	-0.12%	2,620,574
Nov 12, 2025	72.14	72.42	72.08	72.26	71.99	0.10%	2,418,109
Nov 11, 2025	71.65	72.21	71.65	72.19	71.92	0.98%	2,680,025
Nov 10, 2025	71.24	71.59	71.00	71.49	71.22	0.07%	3,213,711
Nov 7, 2025	70.81	71.44	70.78	71.44	71.17	1.18%	5,452,393
Nov 6, 2025	70.72	71.01	70.55	70.61	70.35	-0.28%	4,347,484
Nov 5, 2025	70.93	71.12	70.55	70.81	70.55	-0.01%	4,018,618
Nov 4, 2025	70.52	70.82	70.25	70.82	70.56	0.74%	4,746,060
Nov 3, 2025	70.33	70.37	69.63	70.30	70.04	-0.45%	5,651,537
Oct 31, 2025	70.45	70.81	70.38	70.62	70.36	-0.34%	6,521,687
Oct 30, 2025	70.46	71.23	70.46	70.86	70.60	0.75%	5,494,919
Oct 29, 2025	71.47	71.47	70.16	70.33	70.07	-1.98%	6,948,781
Oct 28, 2025	72.44	72.44	71.74	71.75	71.48	-1.20%	4,976,872
Oct 27, 2025	72.49	72.62	72.14	72.62	72.35	0.30%	1,865,564
Oct 24, 2025	72.82	72.88	72.38	72.40	72.13	-0.19%	2,008,962
Oct 23, 2025	73.04	73.08	72.31	72.54	72.27	-0.59%	1,829,751
Oct 22, 2025	72.84	73.36	72.60	72.97	72.70	0.30%	4,128,622
Oct 21, 2025	72.86	73.04	72.68	72.75	72.48	-0.14%	2,579,762
Oct 20, 2025	72.70	72.92	72.52	72.85	72.58	0.23%	2,066,690
Oct 17, 2025	72.23	72.68	72.15	72.68	72.28	0.90%	3,293,132
Oct 16, 2025	72.72	72.78	71.92	72.03	71.63	-1.07%	4,594,595

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.