Invesco S&P 500 Low Volatility ETF (SPLV)

NYSEARCA: SPLV · Real-Time Price · USD

76.73

+1.49 (1.98%)

At close: Jul 2, 2026, 4:00 PM EDT

76.77

+0.04 (0.05%)

After-hours: Jul 2, 2026, 8:00 PM EDT

SPLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	75.59	76.75	75.52	76.73	76.73	1.98%	2,077,444
Jul 1, 2026	75.01	75.57	74.96	75.24	75.24	0.45%	1,716,807
Jun 30, 2026	75.24	75.42	74.87	74.90	74.90	-0.91%	2,617,458
Jun 29, 2026	75.68	75.83	75.32	75.59	75.59	-0.22%	2,670,233
Jun 26, 2026	75.33	75.85	75.23	75.76	75.76	1.15%	2,719,731
Jun 25, 2026	74.75	75.63	74.67	74.90	74.90	0.28%	3,775,840
Jun 24, 2026	74.39	74.97	74.32	74.69	74.69	0.65%	2,152,004
Jun 23, 2026	73.74	74.30	73.46	74.21	74.21	1.32%	2,638,145
Jun 22, 2026	72.95	73.59	72.94	73.24	73.24	0.39%	2,206,965
Jun 18, 2026	73.62	73.68	72.93	73.09	72.95	-0.30%	2,141,298
Jun 17, 2026	74.17	74.38	72.98	73.31	73.17	-1.60%	3,969,731
Jun 16, 2026	74.47	74.85	74.20	74.50	74.36	0.40%	2,488,536
Jun 15, 2026	74.29	74.59	74.13	74.20	74.06	-0.36%	2,849,162
Jun 12, 2026	74.08	74.50	73.99	74.47	74.33	0.85%	2,369,151
Jun 11, 2026	74.11	74.42	73.79	73.84	73.70	-0.07%	3,494,801
Jun 10, 2026	73.98	74.29	73.68	73.89	73.75	0.34%	2,735,973
Jun 9, 2026	72.70	73.78	72.68	73.64	73.50	1.61%	3,863,761
Jun 8, 2026	73.23	73.47	72.46	72.47	72.33	-1.36%	2,962,762
Jun 5, 2026	72.70	73.94	72.65	73.47	73.33	1.45%	4,886,977
Jun 4, 2026	72.50	72.80	72.06	72.42	72.28	1.00%	2,687,502
Jun 3, 2026	71.64	72.35	71.54	71.70	71.56	0.08%	2,321,682
Jun 2, 2026	71.25	71.76	71.13	71.64	71.51	0.46%	2,357,782
Jun 1, 2026	71.85	71.94	71.30	71.31	71.18	-1.25%	2,846,908
May 29, 2026	72.83	72.83	72.20	72.21	72.07	-0.97%	2,118,542
May 28, 2026	73.46	73.52	72.91	72.92	72.78	-0.90%	1,723,581
May 27, 2026	73.80	74.20	73.55	73.58	73.44	-0.41%	2,189,406
May 26, 2026	74.06	74.24	73.78	73.88	73.74	-0.28%	2,876,989
May 22, 2026	73.86	74.21	73.63	74.09	73.95	0.54%	2,012,788
May 21, 2026	73.33	73.70	72.93	73.69	73.55	0.18%	2,833,791
May 20, 2026	73.50	73.80	73.20	73.56	73.42	0.18%	1,768,108
May 19, 2026	73.17	73.76	72.90	73.43	73.29	0.16%	3,036,486
May 18, 2026	72.41	73.32	72.41	73.31	73.17	1.53%	3,287,350
May 15, 2026	73.12	73.18	72.31	72.34	72.07	-0.82%	2,145,560
May 14, 2026	72.85	73.09	72.71	72.94	72.67	0.30%	3,011,074
May 13, 2026	72.67	73.00	72.31	72.72	72.45	-0.52%	3,096,688
May 12, 2026	72.74	73.38	72.42	73.10	72.83	0.61%	3,162,905
May 11, 2026	72.77	72.95	72.36	72.66	72.39	0.04%	2,260,593
May 8, 2026	73.28	73.44	72.62	72.63	72.36	-0.67%	4,272,357
May 7, 2026	73.16	73.34	72.84	73.12	72.84	-0.30%	1,885,409
May 6, 2026	73.66	73.86	73.32	73.34	73.06	-0.47%	2,803,245
May 5, 2026	73.75	74.03	73.39	73.69	73.41	0.01%	1,373,061
May 4, 2026	73.82	74.33	73.41	73.68	73.40	-0.65%	1,830,944
May 1, 2026	74.75	75.07	74.15	74.16	73.88	-0.44%	1,829,117
Apr 30, 2026	73.81	74.61	73.79	74.49	74.21	0.84%	2,703,475
Apr 29, 2026	74.03	74.32	73.68	73.87	73.59	-0.31%	1,574,758
Apr 28, 2026	74.16	74.49	73.71	74.10	73.82	0.68%	1,672,000
Apr 27, 2026	73.68	74.20	73.59	73.60	73.32	-0.22%	1,789,237
Apr 24, 2026	74.08	74.18	73.63	73.76	73.48	-0.66%	1,648,067
Apr 23, 2026	73.46	74.27	73.45	74.25	73.97	1.50%	2,164,574
Apr 22, 2026	73.60	73.85	72.91	73.15	72.87	-0.46%	2,572,873