Invesco S&P 500 Low Volatility ETF (SPLV)
NYSEARCA: SPLV · Real-Time Price · USD
73.60
-0.16 (-0.22%)
Apr 27, 2026, 4:00 PM EDT - Market closed
SPLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 73.68 | 74.20 | 73.59 | 73.60 | 73.60 | -0.22% | 1,677,730 |
| Apr 24, 2026 | 74.08 | 74.18 | 73.63 | 73.76 | 73.76 | -0.66% | 1,526,436 |
| Apr 23, 2026 | 73.46 | 74.27 | 73.45 | 74.25 | 74.25 | 1.50% | 2,122,740 |
| Apr 22, 2026 | 73.60 | 73.85 | 72.91 | 73.15 | 73.15 | -0.46% | 2,400,065 |
| Apr 21, 2026 | 74.38 | 74.41 | 73.42 | 73.49 | 73.49 | -1.10% | 1,933,570 |
| Apr 20, 2026 | 74.45 | 74.90 | 74.20 | 74.31 | 74.31 | -0.50% | 1,588,260 |
| Apr 17, 2026 | 74.29 | 74.82 | 74.03 | 74.68 | 74.54 | 0.57% | 2,342,385 |
| Apr 16, 2026 | 73.93 | 74.44 | 73.91 | 74.26 | 74.12 | 0.41% | 1,862,238 |
| Apr 15, 2026 | 74.11 | 74.23 | 73.75 | 73.96 | 73.82 | -0.40% | 916,897 |
| Apr 14, 2026 | 73.99 | 74.37 | 73.64 | 74.26 | 74.12 | 0.13% | 2,630,956 |
| Apr 13, 2026 | 74.07 | 74.19 | 73.61 | 74.16 | 74.02 | -0.04% | 2,707,861 |
| Apr 10, 2026 | 74.79 | 74.80 | 74.06 | 74.19 | 74.05 | -0.87% | 2,706,435 |
| Apr 9, 2026 | 74.31 | 75.22 | 74.24 | 74.84 | 74.70 | 0.31% | 2,907,362 |
| Apr 8, 2026 | 73.89 | 74.61 | 73.68 | 74.61 | 74.47 | 1.15% | 2,844,890 |
| Apr 7, 2026 | 73.81 | 74.20 | 73.66 | 73.76 | 73.62 | -0.24% | 1,358,737 |
| Apr 6, 2026 | 73.73 | 74.12 | 73.53 | 73.94 | 73.80 | 0.04% | 1,530,022 |
| Apr 2, 2026 | 73.25 | 73.99 | 73.09 | 73.91 | 73.77 | 0.79% | 2,311,301 |
| Apr 1, 2026 | 73.04 | 73.49 | 72.92 | 73.33 | 73.20 | 0.26% | 4,898,827 |
| Mar 31, 2026 | 73.26 | 73.34 | 72.40 | 73.14 | 73.01 | 0.49% | 4,173,957 |
| Mar 30, 2026 | 72.72 | 73.30 | 72.51 | 72.78 | 72.65 | 0.85% | 3,210,091 |
| Mar 27, 2026 | 72.67 | 72.89 | 72.04 | 72.17 | 72.04 | -0.63% | 3,391,096 |
| Mar 26, 2026 | 72.43 | 73.13 | 72.42 | 72.63 | 72.50 | 0.12% | 2,283,634 |
| Mar 25, 2026 | 72.79 | 72.98 | 72.11 | 72.54 | 72.41 | 0.12% | 2,909,929 |
| Mar 24, 2026 | 72.18 | 72.97 | 71.99 | 72.45 | 72.32 | -0.03% | 2,840,125 |
| Mar 23, 2026 | 72.99 | 73.07 | 72.44 | 72.47 | 72.34 | 0.18% | 4,356,734 |
| Mar 20, 2026 | 73.36 | 73.55 | 72.08 | 72.34 | 72.07 | -1.40% | 3,848,596 |
| Mar 19, 2026 | 73.66 | 74.01 | 73.11 | 73.37 | 73.10 | -0.53% | 5,439,550 |
| Mar 18, 2026 | 74.74 | 74.82 | 73.74 | 73.76 | 73.49 | -1.75% | 3,463,761 |
| Mar 17, 2026 | 75.53 | 75.65 | 75.03 | 75.07 | 74.79 | -0.16% | 2,080,349 |
| Mar 16, 2026 | 75.24 | 75.45 | 75.00 | 75.19 | 74.91 | 0.52% | 2,855,409 |
| Mar 13, 2026 | 75.08 | 75.37 | 74.69 | 74.80 | 74.52 | 0.32% | 3,493,050 |
| Mar 12, 2026 | 74.37 | 75.24 | 74.28 | 74.56 | 74.28 | -0.13% | 3,641,195 |
| Mar 11, 2026 | 75.11 | 75.11 | 74.41 | 74.66 | 74.38 | -0.73% | 4,024,322 |
| Mar 10, 2026 | 75.63 | 75.89 | 75.03 | 75.21 | 74.93 | -0.86% | 4,004,993 |
| Mar 9, 2026 | 75.68 | 76.07 | 74.91 | 75.86 | 75.58 | -0.28% | 5,230,432 |
| Mar 6, 2026 | 75.81 | 76.16 | 75.22 | 76.07 | 75.79 | -0.16% | 3,605,710 |
| Mar 5, 2026 | 76.54 | 76.61 | 75.91 | 76.19 | 75.91 | -1.13% | 4,414,247 |
| Mar 4, 2026 | 76.85 | 77.17 | 76.38 | 77.06 | 76.78 | 0.09% | 3,133,270 |
| Mar 3, 2026 | 76.78 | 77.30 | 75.91 | 76.99 | 76.71 | -0.59% | 8,802,446 |
| Mar 2, 2026 | 77.22 | 77.74 | 77.05 | 77.45 | 77.16 | 0.06% | 4,145,881 |
| Feb 27, 2026 | 76.70 | 77.47 | 76.70 | 77.40 | 77.11 | 0.81% | 4,707,242 |
| Feb 26, 2026 | 76.34 | 76.87 | 76.34 | 76.78 | 76.50 | 0.77% | 4,628,425 |
| Feb 25, 2026 | 76.21 | 76.34 | 75.56 | 76.19 | 75.91 | -0.17% | 2,979,649 |
| Feb 24, 2026 | 75.95 | 76.35 | 75.82 | 76.32 | 76.04 | 0.33% | 2,786,964 |
| Feb 23, 2026 | 75.83 | 76.44 | 75.72 | 76.07 | 75.79 | 0.17% | 3,075,003 |
| Feb 20, 2026 | 75.82 | 75.96 | 75.54 | 75.94 | 75.53 | 0.32% | 2,700,626 |
| Feb 19, 2026 | 75.64 | 76.04 | 75.41 | 75.70 | 75.29 | 0.16% | 2,778,158 |
| Feb 18, 2026 | 75.73 | 75.76 | 75.36 | 75.58 | 75.17 | -0.22% | 3,429,475 |
| Feb 17, 2026 | 76.11 | 76.58 | 75.55 | 75.75 | 75.34 | -0.13% | 3,153,112 |
| Feb 13, 2026 | 75.18 | 76.09 | 75.14 | 75.85 | 75.44 | 0.88% | 4,960,099 |