Invesco S&P 500 Minimum Variance ETF (SPMV)
BATS: SPMV · Real-Time Price · USD
47.93
+0.11 (0.24%)
Jun 27, 2025, 4:00 PM - Market closed
SPMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 48.05 | 48.08 | 47.76 | 47.94 | 47.94 | 0.24% | 1,050 |
| Jun 26, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.57% | 46 |
| Jun 25, 2025 | 47.56 | 47.56 | 47.55 | 47.55 | 47.55 | -0.81% | 7,582 |
| Jun 24, 2025 | 47.47 | 47.99 | 47.47 | 47.94 | 47.94 | 0.91% | 2,197 |
| Jun 23, 2025 | 47.06 | 47.51 | 47.06 | 47.51 | 47.51 | 0.52% | 265 |
| Jun 20, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.06 | 0.06% | 11 |
| Jun 18, 2025 | 47.41 | 47.41 | 47.23 | 47.23 | 47.03 | -0.21% | 384 |
| Jun 17, 2025 | 47.35 | 47.35 | 47.33 | 47.33 | 47.13 | -1.05% | 162 |
| Jun 16, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.63 | 0.29% | 23 |
| Jun 13, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.50 | -0.88% | 9 |
| Jun 12, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 47.92 | 1.01% | 17 |
| Jun 11, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.44 | -0.24% | 11 |
| Jun 10, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.56 | 0.01% | 8 |
| Jun 9, 2025 | 47.63 | 47.75 | 47.63 | 47.75 | 47.55 | -0.50% | 128 |
| Jun 6, 2025 | 47.91 | 47.99 | 47.88 | 47.99 | 47.79 | 0.69% | 840 |
| Jun 5, 2025 | 47.68 | 47.69 | 47.66 | 47.66 | 47.46 | -0.21% | 230 |
| Jun 4, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.56 | -0.33% | 36 |
| Jun 3, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.72 | 0.37% | 27 |
| Jun 2, 2025 | 47.54 | 47.74 | 47.54 | 47.74 | 47.54 | 0.25% | 259 |
| May 30, 2025 | 47.37 | 47.63 | 47.37 | 47.63 | 47.43 | 0.39% | 208 |
| May 29, 2025 | 47.32 | 47.44 | 47.32 | 47.44 | 47.24 | 0.56% | 267 |
| May 28, 2025 | 47.29 | 47.29 | 47.17 | 47.17 | 46.98 | -0.60% | 114 |
| May 27, 2025 | 47.39 | 47.46 | 47.39 | 47.46 | 47.26 | 1.49% | 252 |
| May 23, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.56 | -0.19% | 294 |
| May 22, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.65 | -0.47% | 6 |
| May 21, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 46.87 | -1.23% | 8 |
| May 20, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.45 | -0.20% | 4 |
| May 19, 2025 | 47.57 | 47.75 | 47.57 | 47.75 | 47.55 | 0.36% | 393 |
| May 16, 2025 | 47.24 | 47.58 | 47.24 | 47.58 | 47.38 | 0.75% | 206 |
| May 15, 2025 | 46.77 | 47.23 | 46.77 | 47.23 | 47.03 | 1.50% | 261 |
| May 14, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.33 | -0.74% | 7 |
| May 13, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.68 | -0.07% | 9 |
| May 12, 2025 | 47.00 | 47.00 | 46.91 | 46.91 | 46.71 | 1.41% | 248 |
| May 9, 2025 | 46.40 | 46.40 | 46.26 | 46.26 | 46.06 | -0.31% | 952 |
| May 8, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.20 | -0.10% | 19 |
| May 7, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.25 | 0.52% | 21 |
| May 6, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.01 | -0.55% | 34 |
| May 5, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.27 | -0.57% | 139 |
| May 2, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.53 | 1.20% | 18 |
| May 1, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 45.98 | -0.33% | 184 |
| Apr 30, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.13 | 0.73% | 9 |
| Apr 29, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.80 | 0.60% | 9 |
| Apr 28, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.52 | 0.41% | 25 |
| Apr 25, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.34 | -0.25% | 59 |
| Apr 24, 2025 | 45.52 | 45.65 | 45.52 | 45.65 | 45.46 | 1.11% | 220 |
| Apr 23, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 44.96 | 0.82% | 6 |
| Apr 22, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.59 | 2.38% | 82 |
| Apr 21, 2025 | 43.43 | 43.74 | 43.37 | 43.74 | 43.55 | -2.05% | 377 |
| Apr 17, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.46 | 0.48% | 7 |
| Apr 16, 2025 | 44.49 | 44.49 | 44.44 | 44.44 | 44.25 | -1.62% | 838 |