Skip to main content
logo
Invesco S&P 500 Low Volatility ETF (SPLV)
NYSEARCA: SPLV · Real-Time Price · USD
73.76
-0.18 (-0.24%)
At close: Apr 7, 2026, 4:00 PM EDT
73.79
+0.03 (0.04%)
After-hours: Apr 7, 2026, 8:00 PM EDT

SPLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202673.8174.2073.6673.7673.76-0.24%1,358,050
Apr 6, 202673.7374.1273.5373.9473.940.04%1,499,302
Apr 2, 202673.2573.9973.0973.9173.910.79%2,310,962
Apr 1, 202673.0473.4972.9273.3373.330.26%4,700,581
Mar 31, 202673.2673.3472.4073.1473.140.49%4,169,457
Mar 30, 202672.7273.3072.5172.7872.780.85%3,101,990
Mar 27, 202672.6772.8972.0472.1772.17-0.63%3,391,093
Mar 26, 202672.4373.1372.4272.6372.630.12%1,983,576
Mar 25, 202672.7972.9872.1172.5472.540.12%2,908,876
Mar 24, 202672.1872.9771.9972.4572.45-0.03%2,743,330
Mar 23, 202672.9973.0772.4472.4772.470.18%4,356,734
Mar 20, 202673.3673.5572.0872.3472.21-1.40%3,848,596
Mar 19, 202673.6674.0173.1173.3773.23-0.53%5,439,550
Mar 18, 202674.7474.8273.7473.7673.62-1.75%3,463,761
Mar 17, 202675.5375.6575.0375.0774.93-0.16%2,080,349
Mar 16, 202675.2475.4575.0075.1975.050.52%2,855,409
Mar 13, 202675.0875.3774.6974.8074.660.32%3,493,050
Mar 12, 202674.3775.2474.2874.5674.42-0.13%3,641,195
Mar 11, 202675.1175.1174.4174.6674.52-0.73%4,024,322
Mar 10, 202675.6375.8975.0375.2175.07-0.86%4,004,993
Mar 9, 202675.6876.0774.9175.8675.72-0.28%5,230,432
Mar 6, 202675.8176.1675.2276.0775.93-0.16%3,605,710
Mar 5, 202676.5476.6175.9176.1976.05-1.13%4,414,247
Mar 4, 202676.8577.1776.3877.0676.920.09%3,133,270
Mar 3, 202676.7877.3075.9176.9976.85-0.59%8,802,446
Mar 2, 202677.2277.7477.0577.4577.310.06%4,145,881
Feb 27, 202676.7077.4776.7077.4077.260.81%4,707,242
Feb 26, 202676.3476.8776.3476.7876.640.77%4,628,425
Feb 25, 202676.2176.3475.5676.1976.05-0.17%2,979,649
Feb 24, 202675.9576.3575.8276.3276.180.33%2,786,964
Feb 23, 202675.8376.4475.7276.0775.930.17%3,075,003
Feb 20, 202675.8275.9675.5475.9475.660.32%2,700,626
Feb 19, 202675.6476.0475.4175.7075.420.16%2,778,158
Feb 18, 202675.7375.7675.3675.5875.31-0.22%3,429,475
Feb 17, 202676.1176.5875.5575.7575.47-0.13%3,153,112
Feb 13, 202675.1876.0975.1475.8575.570.88%4,960,099
Feb 12, 202675.4875.9775.1875.1974.92-0.27%4,800,858
Feb 11, 202675.0775.5474.7875.3975.120.35%3,092,596
Feb 10, 202674.5775.3574.4475.1374.860.85%3,419,726
Feb 9, 202674.7274.9374.3274.5074.23-0.48%2,731,001
Feb 6, 202674.9075.2574.4374.8674.590.24%3,142,459
Feb 5, 202674.7575.1074.4974.6874.410.17%3,681,840
Feb 4, 202674.1774.9874.1374.5574.280.74%5,983,418
Feb 3, 202673.3374.2073.3374.0073.730.58%6,006,643
Feb 2, 202673.7274.0573.3473.5773.30-0.11%3,459,536
Jan 30, 202673.1373.6572.7273.6573.380.84%5,201,174
Jan 29, 202673.0173.4472.6073.0472.770.33%7,382,119
Jan 28, 202672.9973.3172.6772.8072.54-0.56%4,953,383
Jan 27, 202672.9573.2272.7273.2172.940.21%3,721,009
Jan 26, 202672.9873.3472.8473.0672.790.45%4,492,361