Invesco S&P 500 Minimum Variance ETF (SPMV)
BATS: SPMV · Real-Time Price · USD
47.63
+0.19 (0.39%)
May 30, 2025, 4:00 PM - Market closed
SPMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 47.37 | 47.63 | 47.37 | 47.63 | 47.63 | 0.39% | 208 |
| May 29, 2025 | 47.32 | 47.44 | 47.32 | 47.44 | 47.44 | 0.56% | 267 |
| May 28, 2025 | 47.29 | 47.29 | 47.17 | 47.17 | 47.17 | -0.60% | 114 |
| May 27, 2025 | 47.39 | 47.46 | 47.39 | 47.46 | 47.46 | 1.49% | 252 |
| May 23, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.19% | 294 |
| May 22, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.47% | 6 |
| May 21, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -1.23% | 8 |
| May 20, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.20% | 4 |
| May 19, 2025 | 47.57 | 47.75 | 47.57 | 47.75 | 47.75 | 0.36% | 393 |
| May 16, 2025 | 47.24 | 47.58 | 47.24 | 47.58 | 47.58 | 0.75% | 206 |
| May 15, 2025 | 46.77 | 47.23 | 46.77 | 47.23 | 47.23 | 1.50% | 261 |
| May 14, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.74% | 7 |
| May 13, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.07% | 9 |
| May 12, 2025 | 47.00 | 47.00 | 46.91 | 46.91 | 46.91 | 1.41% | 248 |
| May 9, 2025 | 46.40 | 46.40 | 46.26 | 46.26 | 46.26 | -0.31% | 952 |
| May 8, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.10% | 19 |
| May 7, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.52% | 21 |
| May 6, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.55% | 34 |
| May 5, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.57% | 139 |
| May 2, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 1.20% | 18 |
| May 1, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -0.33% | 184 |
| Apr 30, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.73% | 9 |
| Apr 29, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.60% | 9 |
| Apr 28, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.41% | 25 |
| Apr 25, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.25% | 59 |
| Apr 24, 2025 | 45.52 | 45.65 | 45.52 | 45.65 | 45.65 | 1.11% | 220 |
| Apr 23, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.82% | 6 |
| Apr 22, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 2.38% | 82 |
| Apr 21, 2025 | 43.43 | 43.74 | 43.37 | 43.74 | 43.74 | -2.05% | 377 |
| Apr 17, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.48% | 7 |
| Apr 16, 2025 | 44.49 | 44.49 | 44.44 | 44.44 | 44.44 | -1.62% | 838 |
| Apr 15, 2025 | 45.16 | 45.17 | 45.16 | 45.17 | 45.17 | -0.48% | 254 |
| Apr 14, 2025 | 45.21 | 45.39 | 45.21 | 45.39 | 45.39 | 1.22% | 2,645 |
| Apr 11, 2025 | 44.85 | 44.85 | 44.84 | 44.84 | 44.84 | 1.60% | 41,843 |
| Apr 10, 2025 | 44.40 | 44.40 | 44.13 | 44.13 | 44.13 | -1.96% | 108 |
| Apr 9, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 6.21% | 153 |
| Apr 8, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -1.37% | 7 |
| Apr 7, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | -1.13% | 82 |
| Apr 4, 2025 | 43.82 | 43.82 | 43.46 | 43.46 | 43.46 | -5.69% | 2,833 |
| Apr 3, 2025 | 46.64 | 46.64 | 46.08 | 46.08 | 46.08 | -1.78% | 1,514 |
| Apr 2, 2025 | 46.77 | 46.92 | 46.77 | 46.92 | 46.92 | 0.17% | 284 |
| Apr 1, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.16% | 94 |
| Mar 31, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.78% | 22 |
| Mar 28, 2025 | 46.63 | 46.63 | 46.55 | 46.55 | 46.55 | -0.96% | 1,680 |
| Mar 27, 2025 | 46.83 | 47.04 | 46.83 | 47.00 | 47.00 | 0.51% | 625 |
| Mar 26, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.09% | 63 |
| Mar 25, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.44% | 42 |
| Mar 24, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.52% | 17 |
| Mar 21, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.59 | -0.33% | 53 |
| Mar 20, 2025 | 46.96 | 46.96 | 46.92 | 46.92 | 46.74 | -0.15% | 235 |