Skip to main content
logo
Invesco S&P 500 Minimum Variance ETF (SPMV)
BATS: SPMV · Real-Time Price · USD
50.19
+0.21 (0.43%)
At close: Nov 26, 2025, 4:00 PM EST
50.19
0.00 (0.00%)
After-hours: Nov 26, 2025, 8:00 PM EST

SPMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202550.0550.2650.0550.2650.260.57%301
Nov 25, 202549.8149.9749.7649.9749.970.82%379,567
Nov 24, 202549.2849.6449.1949.5749.570.99%379,435
Nov 21, 202549.0949.0949.0949.0949.091.05%123
Nov 20, 202548.5748.5748.5748.5748.57-1.23%20
Nov 19, 202549.1849.1849.1849.1849.18-0.16%18
Nov 18, 202549.2649.2649.2649.2649.26-0.19%27
Nov 17, 202549.3549.3549.3549.3549.35-0.82%165
Nov 14, 202549.7649.7649.7649.7649.76-0.08%15
Nov 13, 202549.8049.8049.8049.8049.80-0.91%34
Nov 12, 202550.2550.2550.2550.2550.250.22%33
Nov 11, 202549.9250.1449.9150.1450.140.77%333
Nov 10, 202549.5049.7649.5049.7649.760.99%245
Nov 7, 202549.2749.2749.2749.2749.270.35%82
Nov 6, 202549.1049.1049.1049.1049.10-0.72%31
Nov 5, 202549.4649.4649.4649.4649.450.38%12
Nov 4, 202549.2549.2749.2549.2749.27-0.65%373
Nov 3, 202549.5049.5949.5049.5949.59-0.31%108
Oct 31, 202549.7449.7449.7449.7449.740.27%104
Oct 30, 202549.7949.7949.6149.6149.61-0.31%146
Oct 29, 202549.9649.9649.7149.7649.76-0.91%433
Oct 28, 202550.2250.2250.2250.2250.22-0.39%124
Oct 27, 202550.1050.4250.1050.4250.420.71%124
Oct 24, 202550.0750.0750.0750.0750.070.21%24
Oct 23, 202549.9649.9649.9649.9649.960.30%34
Oct 22, 202549.7049.8149.7049.8149.81-0.31%140
Oct 21, 202549.9749.9749.9749.9749.970.09%19
Oct 20, 202549.7749.9249.7749.9249.920.99%317
Oct 17, 202549.4349.4349.4349.4349.430.58%20
Oct 16, 202549.4449.4549.1549.1549.15-0.64%220
Oct 15, 202549.4749.4749.4749.4749.47-0.05%6
Oct 14, 202549.4949.4949.4949.4949.490.21%26
Oct 13, 202549.0849.3949.0849.3949.390.98%200
Oct 10, 202548.9148.9148.9148.9148.91-1.69%34
Oct 9, 202549.7549.7549.7549.7549.75-0.35%35
Oct 8, 202550.0050.0049.9349.9349.930.16%590
Oct 7, 202549.8449.8549.8449.8549.85-0.15%765
Oct 6, 202549.9249.9249.9249.9249.920.26%8
Oct 3, 202549.7949.7949.7949.7949.790.19%86
Oct 2, 202549.6649.7049.6649.7049.70-0.28%3,035
Oct 1, 202549.8449.8449.8449.8449.840.26%3
Sep 30, 202549.7149.7149.7149.7149.710.48%5
Sep 29, 202549.4749.4749.4749.4749.47-0.08%9
Sep 26, 202549.5249.5249.5249.5249.510.67%180
Sep 25, 202549.1849.1849.1849.1849.18-0.53%13
Sep 24, 202549.5149.5149.4549.4549.45-0.13%1,183
Sep 23, 202549.5149.5149.5149.5149.51-0.35%117
Sep 22, 202549.6049.6849.6049.6849.68-0.18%106
Sep 19, 202549.7849.8249.7649.7749.580.38%5,088
Sep 18, 202549.5849.5849.5849.5849.390.20%34