Invesco S&P 500 Low Volatility ETF (SPLV)
NYSEARCA: SPLV · Real-Time Price · USD
76.36
+0.13 (0.17%)
At close: Aug 14, 2026, 4:00 PM EDT
76.34
-0.02 (-0.03%)
After-hours: Aug 14, 2026, 8:00 PM EDT
SPLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 76.15 | 76.49 | 76.11 | 76.36 | 76.36 | 0.17% | 1,324,579 |
| Aug 13, 2026 | 76.15 | 76.43 | 75.99 | 76.23 | 76.23 | 0.54% | 1,511,353 |
| Aug 12, 2026 | 75.47 | 75.91 | 75.36 | 75.82 | 75.82 | 0.22% | 1,709,951 |
| Aug 11, 2026 | 75.61 | 75.91 | 75.39 | 75.65 | 75.65 | -0.07% | 3,283,194 |
| Aug 10, 2026 | 76.01 | 76.01 | 75.52 | 75.70 | 75.70 | -0.67% | 1,708,199 |
| Aug 7, 2026 | 76.02 | 76.44 | 75.57 | 76.21 | 76.21 | -0.07% | 2,792,611 |
| Aug 6, 2026 | 76.89 | 77.14 | 75.97 | 76.26 | 76.26 | -0.09% | 2,010,510 |
| Aug 5, 2026 | 76.49 | 76.58 | 75.86 | 76.33 | 76.33 | -0.08% | 2,405,977 |
| Aug 4, 2026 | 75.81 | 76.49 | 75.34 | 76.39 | 76.39 | 0.24% | 2,309,729 |
| Aug 3, 2026 | 76.39 | 76.80 | 75.95 | 76.21 | 76.21 | -0.03% | 3,001,187 |
| Jul 31, 2026 | 76.03 | 76.48 | 75.67 | 76.23 | 76.23 | -0.20% | 2,007,494 |
| Jul 30, 2026 | 77.30 | 77.30 | 75.76 | 76.38 | 76.38 | -1.50% | 2,764,232 |
| Jul 29, 2026 | 77.94 | 78.23 | 77.34 | 77.54 | 77.54 | -0.55% | 2,702,245 |
| Jul 28, 2026 | 77.99 | 78.82 | 77.92 | 77.97 | 77.97 | 0.97% | 1,936,383 |
| Jul 27, 2026 | 77.15 | 77.79 | 77.14 | 77.22 | 77.22 | 0.04% | 2,174,118 |
| Jul 24, 2026 | 76.60 | 77.26 | 76.52 | 77.19 | 77.19 | 1.09% | 2,065,513 |
| Jul 23, 2026 | 75.91 | 76.60 | 75.84 | 76.36 | 76.36 | 0.21% | 1,707,233 |
| Jul 22, 2026 | 76.05 | 76.35 | 75.94 | 76.20 | 76.20 | 0.62% | 1,277,070 |
| Jul 21, 2026 | 75.89 | 75.93 | 75.47 | 75.73 | 75.73 | -0.47% | 1,481,381 |
| Jul 20, 2026 | 76.42 | 76.59 | 75.95 | 76.09 | 76.09 | -0.44% | 1,540,099 |
| Jul 17, 2026 | 77.41 | 78.07 | 76.32 | 76.57 | 76.43 | -0.48% | 2,120,316 |
| Jul 16, 2026 | 75.73 | 76.97 | 75.73 | 76.94 | 76.80 | 1.95% | 2,057,468 |
| Jul 15, 2026 | 75.82 | 76.25 | 75.31 | 75.47 | 75.33 | -0.58% | 2,386,152 |
| Jul 14, 2026 | 76.19 | 76.64 | 75.85 | 75.91 | 75.77 | -0.65% | 1,812,604 |
| Jul 13, 2026 | 76.12 | 76.67 | 76.02 | 76.41 | 76.27 | 0.75% | 3,329,136 |
| Jul 10, 2026 | 75.63 | 75.92 | 75.45 | 75.84 | 75.70 | 0.45% | 1,309,386 |
| Jul 9, 2026 | 75.79 | 75.96 | 75.42 | 75.50 | 75.36 | -0.47% | 1,174,843 |
| Jul 8, 2026 | 76.78 | 76.87 | 75.84 | 75.86 | 75.72 | -1.38% | 2,785,528 |
| Jul 7, 2026 | 76.83 | 77.76 | 76.71 | 76.92 | 76.78 | 0.98% | 3,003,195 |
| Jul 6, 2026 | 76.69 | 76.77 | 75.83 | 76.17 | 76.03 | -0.73% | 1,956,254 |
| Jul 2, 2026 | 75.59 | 76.75 | 75.52 | 76.73 | 76.59 | 1.98% | 2,156,678 |
| Jul 1, 2026 | 75.01 | 75.57 | 74.96 | 75.24 | 75.10 | 0.45% | 1,861,436 |
| Jun 30, 2026 | 75.24 | 75.42 | 74.87 | 74.90 | 74.76 | -0.91% | 2,617,458 |
| Jun 29, 2026 | 75.68 | 75.83 | 75.32 | 75.59 | 75.45 | -0.22% | 2,726,579 |
| Jun 26, 2026 | 75.33 | 75.85 | 75.23 | 75.76 | 75.62 | 1.15% | 2,719,737 |
| Jun 25, 2026 | 74.75 | 75.63 | 74.67 | 74.90 | 74.76 | 0.28% | 3,823,656 |
| Jun 24, 2026 | 74.39 | 74.97 | 74.32 | 74.69 | 74.55 | 0.65% | 2,175,670 |
| Jun 23, 2026 | 73.74 | 74.30 | 73.46 | 74.21 | 74.07 | 1.32% | 2,692,399 |
| Jun 22, 2026 | 72.95 | 73.59 | 72.94 | 73.24 | 73.10 | 0.39% | 2,215,376 |
| Jun 18, 2026 | 73.62 | 73.68 | 72.93 | 73.09 | 72.82 | -0.30% | 2,141,298 |
| Jun 17, 2026 | 74.17 | 74.38 | 72.98 | 73.31 | 73.04 | -1.60% | 3,969,731 |
| Jun 16, 2026 | 74.47 | 74.85 | 74.20 | 74.50 | 74.22 | 0.40% | 2,488,536 |
| Jun 15, 2026 | 74.29 | 74.59 | 74.13 | 74.20 | 73.92 | -0.36% | 2,849,162 |
| Jun 12, 2026 | 74.08 | 74.50 | 73.99 | 74.47 | 74.19 | 0.85% | 2,369,151 |
| Jun 11, 2026 | 74.11 | 74.42 | 73.79 | 73.84 | 73.56 | -0.07% | 3,494,801 |
| Jun 10, 2026 | 73.98 | 74.29 | 73.68 | 73.89 | 73.61 | 0.34% | 2,735,973 |
| Jun 9, 2026 | 72.70 | 73.78 | 72.68 | 73.64 | 73.37 | 1.61% | 3,863,761 |
| Jun 8, 2026 | 73.23 | 73.47 | 72.46 | 72.47 | 72.20 | -1.36% | 2,962,762 |
| Jun 5, 2026 | 72.70 | 73.94 | 72.65 | 73.47 | 73.20 | 1.45% | 4,886,977 |
| Jun 4, 2026 | 72.50 | 72.80 | 72.06 | 72.42 | 72.15 | 1.00% | 2,687,502 |