Invesco S&P 500 Minimum Variance ETF (SPMV)
BATS: SPMV · Real-Time Price · USD
47.49
+0.08 (0.17%)
Nov 22, 2024, 3:47 PM EST - Market closed
SPMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 47.54 | 47.62 | 47.49 | 47.62 | 47.62 | 0.44% | 3,153 |
| Nov 21, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.86% | 101 |
| Nov 20, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.10% | 183 |
| Nov 19, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.05% | 1 |
| Nov 18, 2024 | 46.87 | 46.93 | 46.87 | 46.93 | 46.93 | 0.20% | 1,069 |
| Nov 15, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.90% | 12 |
| Nov 14, 2024 | 47.48 | 47.48 | 47.26 | 47.26 | 47.26 | -0.91% | 1,027 |
| Nov 13, 2024 | 47.76 | 47.76 | 47.70 | 47.70 | 47.70 | 0.36% | 235 |
| Nov 12, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.32% | 66 |
| Nov 11, 2024 | 48.00 | 48.00 | 47.68 | 47.68 | 47.68 | -0.14% | 117 |
| Nov 8, 2024 | 47.73 | 47.77 | 47.73 | 47.75 | 47.75 | 0.80% | 6,801 |
| Nov 7, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.34% | 52 |
| Nov 6, 2024 | 47.16 | 47.21 | 46.97 | 47.21 | 47.21 | 1.28% | 1,010 |
| Nov 5, 2024 | 46.10 | 46.61 | 46.10 | 46.61 | 46.61 | 1.10% | 503 |
| Nov 4, 2024 | 46.12 | 46.12 | 46.03 | 46.11 | 46.11 | -0.19% | 772 |
| Nov 1, 2024 | 46.23 | 46.25 | 46.19 | 46.19 | 46.19 | 0.09% | 555 |
| Oct 31, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -1.24% | 3 |
| Oct 30, 2024 | 46.84 | 46.93 | 46.74 | 46.74 | 46.74 | -0.31% | 359 |
| Oct 29, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.20% | 161 |
| Oct 28, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.19% | 72 |
| Oct 25, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.49% | 11 |
| Oct 24, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.07% | 39 |
| Oct 23, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.51% | 71 |
| Oct 22, 2024 | 47.29 | 47.32 | 47.29 | 47.32 | 47.32 | 0.07% | 302 |
| Oct 21, 2024 | 47.25 | 47.29 | 47.25 | 47.29 | 47.29 | -0.63% | 337 |
| Oct 18, 2024 | 47.66 | 47.66 | 47.59 | 47.59 | 47.59 | 0.03% | 417 |
| Oct 17, 2024 | 47.65 | 47.76 | 47.58 | 47.58 | 47.58 | 0.01% | 585 |
| Oct 16, 2024 | 47.37 | 47.65 | 47.33 | 47.58 | 47.58 | 0.61% | 514 |
| Oct 15, 2024 | 47.43 | 47.49 | 47.29 | 47.29 | 47.29 | -0.28% | 302 |
| Oct 14, 2024 | 47.22 | 47.42 | 47.22 | 47.42 | 47.42 | 0.84% | 300 |
| Oct 11, 2024 | 46.99 | 47.02 | 46.99 | 47.02 | 47.02 | 0.47% | 219 |
| Oct 10, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.34% | 60 |
| Oct 9, 2024 | 46.48 | 46.96 | 46.48 | 46.96 | 46.96 | 0.81% | 281 |
| Oct 8, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 1.10% | 110 |
| Oct 7, 2024 | 46.31 | 46.32 | 46.08 | 46.08 | 46.08 | -1.16% | 2,403 |
| Oct 4, 2024 | 46.60 | 46.62 | 46.55 | 46.62 | 46.62 | 0.60% | 385 |
| Oct 3, 2024 | 46.24 | 46.34 | 46.24 | 46.34 | 46.34 | -0.50% | 246 |
| Oct 2, 2024 | 46.59 | 46.59 | 46.57 | 46.57 | 46.57 | -0.06% | 9,561 |
| Oct 1, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.40% | 1 |
| Sep 30, 2024 | 46.50 | 46.79 | 46.50 | 46.79 | 46.79 | 0.28% | 200 |
| Sep 27, 2024 | 46.78 | 46.78 | 46.66 | 46.66 | 46.66 | -0.05% | 234 |
| Sep 26, 2024 | 46.67 | 46.76 | 46.67 | 46.68 | 46.68 | 0.08% | 276 |
| Sep 25, 2024 | 46.59 | 46.65 | 46.59 | 46.65 | 46.65 | -0.19% | 256 |
| Sep 24, 2024 | 46.66 | 46.73 | 46.66 | 46.73 | 46.73 | -0.07% | 132 |
| Sep 23, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.23% | 38 |
| Sep 20, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.68 | 0.14% | 83 |
| Sep 19, 2024 | 46.77 | 46.85 | 46.76 | 46.81 | 46.62 | 0.57% | 1,334 |
| Sep 18, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.35 | -0.57% | 2 |
| Sep 17, 2024 | 47.06 | 47.06 | 46.81 | 46.81 | 46.62 | -0.45% | 166 |
| Sep 16, 2024 | 46.95 | 47.03 | 46.95 | 47.02 | 46.83 | 0.65% | 476 |
| Sep 13, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.53 | 0.42% | 30 |
| Sep 12, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.33 | 0.61% | 88 |
| Sep 11, 2024 | 45.86 | 46.24 | 45.83 | 46.24 | 46.05 | 0.31% | 562 |
| Sep 10, 2024 | 45.89 | 46.10 | 45.89 | 46.10 | 45.91 | 0.77% | 318 |
| Sep 9, 2024 | 45.80 | 45.80 | 45.68 | 45.75 | 45.56 | 1.19% | 3,920 |
| Sep 6, 2024 | 45.43 | 45.43 | 45.21 | 45.21 | 45.03 | -0.79% | 2,553 |
| Sep 5, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.39 | -0.57% | 15 |
| Sep 4, 2024 | 45.53 | 45.83 | 45.53 | 45.83 | 45.64 | 0.26% | 1,162 |
| Sep 3, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.53 | -1.08% | 229 |
| Aug 30, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.02 | 0.99% | 95 |
| Aug 29, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.57 | -0.09% | 229 |
| Aug 28, 2024 | 45.96 | 45.97 | 45.76 | 45.80 | 45.61 | -0.28% | 1,269 |
| Aug 27, 2024 | 45.85 | 45.93 | 45.85 | 45.93 | 45.74 | 0.44% | 688 |
| Aug 26, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.54 | -0.10% | 145 |
| Aug 23, 2024 | 45.72 | 45.78 | 45.72 | 45.78 | 45.59 | 0.65% | 315 |
| Aug 22, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.29 | -0.58% | 149 |
| Aug 21, 2024 | 45.74 | 45.75 | 45.74 | 45.75 | 45.56 | 0.31% | 756 |
| Aug 20, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.42 | 0.08% | 42 |
| Aug 19, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.38 | 0.89% | 123 |
| Aug 16, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 44.98 | 0.32% | 27 |
| Aug 15, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.84 | 0.63% | 6 |
| Aug 14, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.56 | 0.95% | 26 |
| Aug 13, 2024 | 44.23 | 44.33 | 44.23 | 44.33 | 44.15 | 1.26% | 2,863 |
| Aug 12, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.60 | -0.48% | 69 |
| Aug 9, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.81 | 0.62% | 6 |
| Aug 8, 2024 | 43.80 | 43.80 | 43.71 | 43.71 | 43.54 | 1.61% | 158 |
| Aug 7, 2024 | 43.12 | 43.12 | 43.02 | 43.02 | 42.84 | -0.38% | 417 |
| Aug 6, 2024 | 43.72 | 43.72 | 43.19 | 43.19 | 43.01 | 0.85% | 117 |
| Aug 5, 2024 | 43.38 | 43.38 | 42.82 | 42.82 | 42.65 | -2.74% | 1,113 |
| Aug 2, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.85 | -0.72% | 48 |
| Aug 1, 2024 | 44.38 | 44.38 | 44.35 | 44.35 | 44.17 | -0.56% | 449 |
| Jul 31, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.42 | 1.21% | 89 |
| Jul 30, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 43.89 | -0.38% | 5 |
| Jul 29, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.06 | 0.21% | 62 |
| Jul 26, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.96 | 1.02% | 12 |
| Jul 25, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.52 | -0.32% | 8 |
| Jul 24, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.66 | -0.83% | 40 |
| Jul 23, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.03 | -0.28% | 3 |
| Jul 22, 2024 | 44.39 | 44.39 | 44.33 | 44.33 | 44.15 | 0.72% | 172 |
| Jul 19, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.83 | -0.66% | 4 |
| Jul 18, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.12 | -0.81% | 3 |
| Jul 17, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.48 | -0.47% | 45 |
| Jul 16, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.69 | 0.43% | 11 |
| Jul 15, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.50 | -0.28% | 176 |
| Jul 12, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.63 | 0.60% | 66 |
| Jul 11, 2024 | 44.68 | 44.68 | 44.54 | 44.54 | 44.36 | 0.06% | 231 |
| Jul 10, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.34 | 0.90% | 103 |
| Jul 9, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.94 | -0.36% | 95 |
| Jul 8, 2024 | 44.35 | 44.35 | 44.25 | 44.28 | 44.10 | 0.11% | 794 |
| Jul 5, 2024 | 44.08 | 44.23 | 44.08 | 44.23 | 44.05 | 0.61% | 268 |