Invesco S&P 500 Low Volatility ETF (SPLV)
NYSEARCA: SPLV · Real-Time Price · USD
74.48
+0.77 (1.04%)
At close: Oct 16, 2026, 4:00 PM EDT
74.35
-0.13 (-0.17%)
After-hours: Oct 16, 2026, 4:18 PM EDT
SPLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 74.07 | 74.56 | 73.90 | 74.48 | 74.48 | 1.04% | 2,304,738 |
| Oct 15, 2026 | 74.15 | 74.29 | 73.55 | 73.71 | 73.71 | 0.57% | 2,850,020 |
| Oct 14, 2026 | 72.94 | 73.31 | 72.56 | 73.29 | 73.29 | 0.42% | 1,648,122 |
| Oct 13, 2026 | 73.29 | 73.32 | 72.25 | 72.98 | 72.98 | 0.26% | 1,379,715 |
| Oct 12, 2026 | 72.32 | 72.84 | 72.18 | 72.79 | 72.79 | 0.90% | 1,402,317 |
| Oct 9, 2026 | 71.94 | 72.31 | 71.85 | 72.14 | 72.14 | 0.24% | 1,233,875 |
| Oct 8, 2026 | 71.21 | 72.07 | 71.08 | 71.97 | 71.97 | 1.05% | 1,602,721 |
| Oct 7, 2026 | 71.64 | 71.72 | 71.20 | 71.22 | 71.22 | -0.71% | 1,582,462 |
| Oct 6, 2026 | 71.19 | 71.83 | 71.19 | 71.73 | 71.73 | 0.90% | 1,550,704 |
| Oct 5, 2026 | 70.80 | 71.30 | 70.48 | 71.09 | 71.09 | 0.28% | 1,919,298 |
| Oct 2, 2026 | 70.76 | 71.20 | 70.73 | 70.89 | 70.89 | 0.38% | 2,628,931 |
| Oct 1, 2026 | 70.36 | 70.72 | 69.92 | 70.62 | 70.62 | 0.16% | 3,010,501 |
| Sep 30, 2026 | 71.31 | 71.34 | 70.49 | 70.51 | 70.51 | -0.96% | 2,020,731 |
| Sep 29, 2026 | 70.82 | 71.29 | 70.71 | 71.19 | 71.19 | 0.10% | 1,426,860 |
| Sep 28, 2026 | 71.19 | 71.51 | 70.93 | 71.12 | 71.12 | -0.25% | 1,794,812 |
| Sep 25, 2026 | 71.12 | 71.38 | 70.86 | 71.30 | 71.30 | 0.27% | 1,253,999 |
| Sep 24, 2026 | 71.48 | 71.68 | 71.08 | 71.11 | 71.11 | -0.34% | 1,404,597 |
| Sep 23, 2026 | 71.75 | 72.03 | 71.33 | 71.35 | 71.35 | -0.82% | 2,193,949 |
| Sep 22, 2026 | 72.25 | 72.25 | 71.93 | 71.94 | 71.94 | -0.33% | 2,099,774 |
| Sep 21, 2026 | 72.47 | 72.55 | 72.15 | 72.18 | 72.18 | -0.36% | 1,726,855 |
| Sep 18, 2026 | 72.72 | 72.79 | 72.46 | 72.58 | 72.44 | -0.66% | 1,244,409 |
| Sep 17, 2026 | 73.23 | 73.29 | 72.76 | 73.06 | 72.92 | 0.19% | 1,403,096 |
| Sep 16, 2026 | 73.49 | 73.64 | 72.63 | 72.92 | 72.78 | -0.68% | 1,914,272 |
| Sep 15, 2026 | 73.76 | 73.85 | 73.32 | 73.42 | 73.28 | -0.54% | 1,270,384 |
| Sep 14, 2026 | 74.14 | 74.45 | 73.67 | 73.82 | 73.68 | 0.04% | 1,904,623 |
| Sep 11, 2026 | 74.17 | 74.29 | 73.61 | 73.79 | 73.65 | 0.16% | 2,020,645 |
| Sep 10, 2026 | 74.25 | 74.42 | 73.58 | 73.67 | 73.53 | -0.47% | 3,003,694 |
| Sep 9, 2026 | 74.45 | 74.45 | 73.86 | 74.02 | 73.87 | -0.71% | 1,629,989 |
| Sep 8, 2026 | 74.40 | 74.86 | 74.40 | 74.55 | 74.40 | -0.25% | 1,654,735 |
| Sep 4, 2026 | 74.79 | 75.15 | 74.70 | 74.74 | 74.59 | -0.66% | 1,610,272 |
| Sep 3, 2026 | 74.95 | 75.31 | 74.76 | 75.24 | 75.09 | 0.78% | 2,191,339 |
| Sep 2, 2026 | 74.58 | 74.87 | 74.27 | 74.66 | 74.51 | 0.16% | 2,682,282 |
| Sep 1, 2026 | 74.90 | 75.20 | 74.37 | 74.54 | 74.39 | -0.20% | 2,280,016 |
| Aug 31, 2026 | 74.80 | 74.86 | 74.55 | 74.69 | 74.54 | -0.52% | 2,608,675 |
| Aug 28, 2026 | 75.47 | 75.47 | 74.97 | 75.08 | 74.93 | -0.05% | 1,134,013 |
| Aug 27, 2026 | 75.32 | 75.36 | 74.97 | 75.12 | 74.97 | -1.00% | 1,594,960 |
| Aug 26, 2026 | 75.72 | 76.14 | 75.63 | 75.88 | 75.73 | 0.32% | 1,064,857 |
| Aug 25, 2026 | 75.92 | 76.00 | 75.57 | 75.64 | 75.49 | -0.49% | 1,446,839 |
| Aug 24, 2026 | 75.38 | 76.02 | 75.38 | 76.01 | 75.86 | 1.12% | 3,382,092 |
| Aug 21, 2026 | 75.84 | 75.95 | 75.27 | 75.31 | 75.02 | -0.46% | 1,625,041 |
| Aug 20, 2026 | 75.71 | 76.32 | 75.61 | 75.66 | 75.37 | -0.42% | 2,523,883 |
| Aug 19, 2026 | 76.27 | 76.76 | 75.92 | 75.98 | 75.69 | -0.07% | 2,171,289 |
| Aug 18, 2026 | 76.46 | 76.64 | 75.99 | 76.03 | 75.74 | 0.38% | 2,534,498 |
| Aug 17, 2026 | 76.06 | 76.19 | 75.74 | 75.74 | 75.45 | -0.81% | 1,434,997 |
| Aug 14, 2026 | 76.15 | 76.49 | 76.11 | 76.36 | 76.07 | 0.17% | 1,324,580 |
| Aug 13, 2026 | 76.15 | 76.43 | 75.99 | 76.23 | 75.94 | 0.54% | 1,539,206 |
| Aug 12, 2026 | 75.47 | 75.91 | 75.36 | 75.82 | 75.53 | 0.22% | 1,723,877 |
| Aug 11, 2026 | 75.61 | 75.91 | 75.39 | 75.65 | 75.36 | -0.07% | 3,284,254 |
| Aug 10, 2026 | 76.01 | 76.01 | 75.52 | 75.70 | 75.41 | -0.67% | 1,768,260 |
| Aug 7, 2026 | 76.02 | 76.44 | 75.57 | 76.21 | 75.92 | -0.07% | 2,792,666 |