Invesco S&P 500 Low Volatility ETF (SPLV)
NYSEARCA: SPLV · Real-Time Price · USD
73.72
-0.35 (-0.47%)
At close: Mar 28, 2025, 4:00 PM
73.88
+0.16 (0.22%)
Pre-market: Mar 31, 2025, 8:07 AM EDT
SPLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 74.21 | 74.32 | 73.64 | 73.72 | 73.72 | -0.47% | 2,610,186 |
| Mar 27, 2025 | 73.86 | 74.31 | 73.74 | 74.07 | 74.07 | 0.41% | 1,559,063 |
| Mar 26, 2025 | 73.28 | 73.89 | 73.28 | 73.77 | 73.77 | 0.90% | 1,383,436 |
| Mar 25, 2025 | 73.34 | 73.40 | 72.72 | 73.11 | 73.11 | -0.29% | 1,503,546 |
| Mar 24, 2025 | 73.07 | 73.47 | 72.96 | 73.32 | 73.32 | 0.55% | 1,483,833 |
| Mar 21, 2025 | 73.18 | 73.28 | 72.69 | 72.92 | 72.82 | -0.71% | 1,334,492 |
| Mar 20, 2025 | 73.38 | 73.64 | 73.09 | 73.44 | 73.33 | -0.19% | 1,420,754 |
| Mar 19, 2025 | 73.43 | 73.73 | 73.08 | 73.58 | 73.47 | 0.30% | 1,479,275 |
| Mar 18, 2025 | 73.50 | 73.60 | 73.09 | 73.36 | 73.25 | -0.20% | 1,455,010 |
| Mar 17, 2025 | 72.69 | 73.70 | 72.65 | 73.51 | 73.40 | 1.00% | 1,812,625 |
| Mar 14, 2025 | 72.13 | 72.87 | 71.87 | 72.78 | 72.68 | 1.07% | 1,554,599 |
| Mar 13, 2025 | 72.04 | 72.52 | 71.83 | 72.01 | 71.91 | -0.03% | 2,124,331 |
| Mar 12, 2025 | 72.69 | 72.72 | 71.82 | 72.03 | 71.93 | -1.13% | 2,579,043 |
| Mar 11, 2025 | 74.12 | 74.12 | 72.73 | 72.85 | 72.75 | -1.77% | 3,587,454 |
| Mar 10, 2025 | 74.07 | 75.43 | 73.75 | 74.16 | 74.05 | -0.15% | 3,045,570 |
| Mar 7, 2025 | 73.47 | 74.47 | 73.41 | 74.27 | 74.16 | 0.97% | 3,281,658 |
| Mar 6, 2025 | 73.65 | 73.79 | 73.11 | 73.56 | 73.45 | -0.62% | 2,385,682 |
| Mar 5, 2025 | 73.52 | 74.24 | 73.43 | 74.02 | 73.91 | 0.34% | 2,372,679 |
| Mar 4, 2025 | 75.07 | 75.33 | 73.72 | 73.77 | 73.66 | -1.72% | 3,718,351 |
| Mar 3, 2025 | 74.66 | 75.28 | 74.59 | 75.06 | 74.95 | 0.72% | 2,581,590 |
| Feb 28, 2025 | 74.04 | 74.60 | 73.58 | 74.52 | 74.41 | 1.22% | 2,644,385 |
| Feb 27, 2025 | 73.43 | 74.01 | 73.37 | 73.62 | 73.51 | 0.12% | 2,063,698 |
| Feb 26, 2025 | 74.02 | 74.07 | 73.47 | 73.53 | 73.42 | -0.86% | 1,127,242 |
| Feb 25, 2025 | 73.63 | 74.23 | 73.63 | 74.17 | 74.06 | 0.97% | 1,480,202 |
| Feb 24, 2025 | 73.13 | 73.77 | 73.09 | 73.46 | 73.35 | 0.38% | 1,261,252 |
| Feb 21, 2025 | 73.03 | 73.35 | 72.86 | 73.18 | 72.97 | 0.25% | 1,207,452 |
| Feb 20, 2025 | 72.68 | 73.08 | 72.50 | 73.00 | 72.79 | 0.05% | 974,048 |
| Feb 19, 2025 | 72.53 | 73.02 | 72.52 | 72.96 | 72.75 | 0.51% | 505,929 |
| Feb 18, 2025 | 72.26 | 72.65 | 72.07 | 72.59 | 72.39 | 0.37% | 785,714 |
| Feb 14, 2025 | 73.02 | 73.09 | 72.32 | 72.32 | 72.12 | -0.85% | 1,427,896 |
| Feb 13, 2025 | 72.41 | 73.00 | 72.26 | 72.94 | 72.73 | 0.84% | 1,661,903 |
| Feb 12, 2025 | 71.96 | 72.42 | 71.89 | 72.33 | 72.13 | -0.29% | 973,683 |
| Feb 11, 2025 | 72.18 | 72.55 | 71.84 | 72.54 | 72.34 | 0.48% | 733,526 |
| Feb 10, 2025 | 72.04 | 72.19 | 71.67 | 72.19 | 71.99 | 0.45% | 2,044,406 |
| Feb 7, 2025 | 72.09 | 72.26 | 71.81 | 71.87 | 71.67 | -0.31% | 1,183,553 |
| Feb 6, 2025 | 72.27 | 72.36 | 71.77 | 72.09 | 71.89 | 0.11% | 1,828,163 |
| Feb 5, 2025 | 71.65 | 72.04 | 71.43 | 72.01 | 71.81 | 0.91% | 1,555,950 |
| Feb 4, 2025 | 71.36 | 71.53 | 71.19 | 71.36 | 71.16 | -0.32% | 1,551,975 |
| Feb 3, 2025 | 70.82 | 71.73 | 70.52 | 71.59 | 71.39 | 0.35% | 1,755,546 |
| Jan 31, 2025 | 71.41 | 71.78 | 71.24 | 71.34 | 71.14 | -0.53% | 1,162,852 |
| Jan 30, 2025 | 71.42 | 71.87 | 71.28 | 71.72 | 71.52 | 1.04% | 1,662,345 |
| Jan 29, 2025 | 71.17 | 71.50 | 70.93 | 70.98 | 70.78 | -0.39% | 1,700,364 |
| Jan 28, 2025 | 72.03 | 72.11 | 71.19 | 71.26 | 71.06 | -1.22% | 1,017,539 |
| Jan 27, 2025 | 71.34 | 72.18 | 71.23 | 72.14 | 71.94 | 1.49% | 2,243,026 |
| Jan 24, 2025 | 70.76 | 71.16 | 70.67 | 71.08 | 70.88 | 0.37% | 1,089,759 |
| Jan 23, 2025 | 70.85 | 70.92 | 70.41 | 70.82 | 70.62 | -0.04% | 861,323 |
| Jan 22, 2025 | 71.49 | 71.51 | 70.81 | 70.85 | 70.65 | -0.99% | 1,950,252 |
| Jan 21, 2025 | 71.15 | 71.67 | 71.05 | 71.56 | 71.36 | 0.93% | 1,810,146 |
| Jan 17, 2025 | 70.88 | 71.19 | 70.72 | 70.90 | 70.60 | 0.31% | 1,761,774 |
| Jan 16, 2025 | 69.71 | 70.72 | 69.71 | 70.68 | 70.38 | 1.33% | 1,325,088 |