Invesco S&P 500 Low Volatility ETF (SPLV)
NYSEARCA: SPLV · Real-Time Price · USD
74.74
-0.50 (-0.66%)
Sep 4, 2026, 4:00 PM EDT - Market closed
SPLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 74.79 | 75.15 | 74.70 | 74.74 | 74.74 | -0.66% | 1,599,699 |
| Sep 3, 2026 | 74.95 | 75.31 | 74.76 | 75.24 | 75.24 | 0.78% | 2,191,308 |
| Sep 2, 2026 | 74.58 | 74.87 | 74.27 | 74.66 | 74.66 | 0.16% | 2,682,279 |
| Sep 1, 2026 | 74.90 | 75.20 | 74.37 | 74.54 | 74.54 | -0.20% | 2,152,458 |
| Aug 31, 2026 | 74.80 | 74.86 | 74.55 | 74.69 | 74.69 | -0.52% | 2,372,166 |
| Aug 28, 2026 | 75.47 | 75.47 | 74.97 | 75.08 | 75.08 | -0.05% | 1,133,974 |
| Aug 27, 2026 | 75.32 | 75.36 | 74.97 | 75.12 | 75.12 | -1.00% | 1,591,288 |
| Aug 26, 2026 | 75.72 | 76.14 | 75.63 | 75.88 | 75.88 | 0.32% | 1,034,829 |
| Aug 25, 2026 | 75.92 | 76.00 | 75.57 | 75.64 | 75.64 | -0.49% | 1,443,495 |
| Aug 24, 2026 | 75.38 | 76.02 | 75.38 | 76.01 | 76.01 | 1.12% | 3,382,092 |
| Aug 21, 2026 | 75.84 | 75.95 | 75.27 | 75.31 | 75.17 | -0.46% | 1,625,041 |
| Aug 20, 2026 | 75.71 | 76.32 | 75.61 | 75.66 | 75.52 | -0.42% | 2,523,883 |
| Aug 19, 2026 | 76.27 | 76.76 | 75.92 | 75.98 | 75.84 | -0.07% | 2,171,289 |
| Aug 18, 2026 | 76.46 | 76.64 | 75.99 | 76.03 | 75.89 | 0.38% | 2,534,498 |
| Aug 17, 2026 | 76.06 | 76.19 | 75.74 | 75.74 | 75.60 | -0.81% | 1,434,997 |
| Aug 14, 2026 | 76.15 | 76.49 | 76.11 | 76.36 | 76.22 | 0.17% | 1,324,580 |
| Aug 13, 2026 | 76.15 | 76.43 | 75.99 | 76.23 | 76.09 | 0.54% | 1,539,206 |
| Aug 12, 2026 | 75.47 | 75.91 | 75.36 | 75.82 | 75.68 | 0.22% | 1,723,877 |
| Aug 11, 2026 | 75.61 | 75.91 | 75.39 | 75.65 | 75.51 | -0.07% | 3,284,254 |
| Aug 10, 2026 | 76.01 | 76.01 | 75.52 | 75.70 | 75.56 | -0.67% | 1,768,260 |
| Aug 7, 2026 | 76.02 | 76.44 | 75.57 | 76.21 | 76.07 | -0.07% | 2,792,666 |
| Aug 6, 2026 | 76.89 | 77.14 | 75.97 | 76.26 | 76.12 | -0.09% | 2,167,609 |
| Aug 5, 2026 | 76.49 | 76.58 | 75.86 | 76.33 | 76.19 | -0.08% | 2,426,597 |
| Aug 4, 2026 | 75.81 | 76.49 | 75.34 | 76.39 | 76.25 | 0.24% | 2,372,643 |
| Aug 3, 2026 | 76.39 | 76.80 | 75.95 | 76.21 | 76.07 | -0.03% | 3,001,197 |
| Jul 31, 2026 | 76.03 | 76.48 | 75.67 | 76.23 | 76.09 | -0.20% | 2,053,692 |
| Jul 30, 2026 | 77.30 | 77.30 | 75.76 | 76.38 | 76.24 | -1.50% | 2,769,635 |
| Jul 29, 2026 | 77.94 | 78.23 | 77.34 | 77.54 | 77.39 | -0.55% | 2,702,256 |
| Jul 28, 2026 | 77.99 | 78.82 | 77.92 | 77.97 | 77.82 | 0.97% | 2,095,014 |
| Jul 27, 2026 | 77.15 | 77.79 | 77.14 | 77.22 | 77.07 | 0.04% | 2,176,321 |
| Jul 24, 2026 | 76.60 | 77.26 | 76.52 | 77.19 | 77.04 | 1.09% | 2,085,628 |
| Jul 23, 2026 | 75.91 | 76.60 | 75.84 | 76.36 | 76.22 | 0.21% | 1,707,256 |
| Jul 22, 2026 | 76.05 | 76.35 | 75.94 | 76.20 | 76.06 | 0.62% | 1,306,647 |
| Jul 21, 2026 | 75.89 | 75.93 | 75.47 | 75.73 | 75.59 | -0.47% | 1,571,499 |
| Jul 20, 2026 | 76.42 | 76.59 | 75.95 | 76.09 | 75.95 | -0.44% | 1,540,099 |
| Jul 17, 2026 | 77.41 | 78.07 | 76.32 | 76.57 | 76.28 | -0.48% | 2,120,316 |
| Jul 16, 2026 | 75.73 | 76.97 | 75.73 | 76.94 | 76.65 | 1.95% | 2,057,468 |
| Jul 15, 2026 | 75.82 | 76.25 | 75.31 | 75.47 | 75.19 | -0.58% | 2,386,152 |
| Jul 14, 2026 | 76.19 | 76.64 | 75.85 | 75.91 | 75.63 | -0.65% | 1,812,604 |
| Jul 13, 2026 | 76.12 | 76.67 | 76.02 | 76.41 | 76.13 | 0.75% | 3,329,136 |
| Jul 10, 2026 | 75.63 | 75.92 | 75.45 | 75.84 | 75.56 | 0.45% | 1,309,386 |
| Jul 9, 2026 | 75.79 | 75.96 | 75.42 | 75.50 | 75.22 | -0.47% | 1,174,843 |
| Jul 8, 2026 | 76.78 | 76.87 | 75.84 | 75.86 | 75.58 | -1.38% | 2,785,528 |
| Jul 7, 2026 | 76.83 | 77.76 | 76.71 | 76.92 | 76.63 | 0.98% | 3,003,195 |
| Jul 6, 2026 | 76.69 | 76.77 | 75.83 | 76.17 | 75.89 | -0.73% | 1,956,254 |
| Jul 2, 2026 | 75.59 | 76.75 | 75.52 | 76.73 | 76.44 | 1.98% | 2,156,678 |
| Jul 1, 2026 | 75.01 | 75.57 | 74.96 | 75.24 | 74.96 | 0.45% | 1,861,436 |
| Jun 30, 2026 | 75.24 | 75.42 | 74.87 | 74.90 | 74.62 | -0.91% | 2,617,458 |
| Jun 29, 2026 | 75.68 | 75.83 | 75.32 | 75.59 | 75.31 | -0.22% | 2,726,579 |
| Jun 26, 2026 | 75.33 | 75.85 | 75.23 | 75.76 | 75.48 | 1.15% | 2,719,737 |