Invesco S&P 500 Minimum Variance ETF (SPMV)
BATS: SPMV · Real-Time Price · USD
49.45
+0.18 (0.37%)
Nov 5, 2025, 4:00 PM EST - Market closed
SPMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 0.38% | 12 |
| Nov 4, 2025 | 49.25 | 49.27 | 49.25 | 49.27 | 49.27 | -0.65% | 373 |
| Nov 3, 2025 | 49.50 | 49.59 | 49.50 | 49.59 | 49.59 | -0.31% | 108 |
| Oct 31, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.27% | 104 |
| Oct 30, 2025 | 49.79 | 49.79 | 49.61 | 49.61 | 49.61 | -0.31% | 146 |
| Oct 29, 2025 | 49.96 | 49.96 | 49.71 | 49.76 | 49.76 | -0.91% | 433 |
| Oct 28, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.39% | 124 |
| Oct 27, 2025 | 50.10 | 50.42 | 50.10 | 50.42 | 50.42 | 0.71% | 124 |
| Oct 24, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.21% | 24 |
| Oct 23, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.30% | 34 |
| Oct 22, 2025 | 49.70 | 49.81 | 49.70 | 49.81 | 49.81 | -0.31% | 140 |
| Oct 21, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.09% | 19 |
| Oct 20, 2025 | 49.77 | 49.92 | 49.77 | 49.92 | 49.92 | 0.99% | 317 |
| Oct 17, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.58% | 20 |
| Oct 16, 2025 | 49.44 | 49.45 | 49.15 | 49.15 | 49.15 | -0.64% | 220 |
| Oct 15, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.05% | 6 |
| Oct 14, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.21% | 26 |
| Oct 13, 2025 | 49.08 | 49.39 | 49.08 | 49.39 | 49.39 | 0.98% | 200 |
| Oct 10, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -1.69% | 34 |
| Oct 9, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.35% | 35 |
| Oct 8, 2025 | 50.00 | 50.00 | 49.93 | 49.93 | 49.93 | 0.16% | 590 |
| Oct 7, 2025 | 49.84 | 49.85 | 49.84 | 49.85 | 49.85 | -0.15% | 765 |
| Oct 6, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.26% | 8 |
| Oct 3, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.19% | 86 |
| Oct 2, 2025 | 49.66 | 49.70 | 49.66 | 49.70 | 49.70 | -0.28% | 3,035 |
| Oct 1, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.26% | 3 |
| Sep 30, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.48% | 5 |
| Sep 29, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.08% | 9 |
| Sep 26, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.67% | 180 |
| Sep 25, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.53% | 13 |
| Sep 24, 2025 | 49.51 | 49.51 | 49.45 | 49.45 | 49.45 | -0.13% | 1,183 |
| Sep 23, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.35% | 117 |
| Sep 22, 2025 | 49.60 | 49.68 | 49.60 | 49.68 | 49.68 | -0.18% | 106 |
| Sep 19, 2025 | 49.78 | 49.82 | 49.76 | 49.77 | 49.58 | 0.38% | 5,088 |
| Sep 18, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.39 | 0.20% | 34 |
| Sep 17, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.30 | -0.06% | 46 |
| Sep 16, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.33 | -0.02% | 3 |
| Sep 15, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.34 | -0.34% | 18 |
| Sep 12, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.51 | -0.45% | 4 |
| Sep 11, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.73 | 0.63% | 6 |
| Sep 10, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.42 | 0.93% | 3 |
| Sep 9, 2025 | 49.10 | 49.20 | 49.10 | 49.15 | 48.96 | -0.09% | 337 |
| Sep 8, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.01 | 0.29% | 280 |
| Sep 5, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.86 | 0.12% | 4 |
| Sep 4, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.80 | 0.40% | 85 |
| Sep 3, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.61 | 0.13% | 3 |
| Sep 2, 2025 | 48.78 | 48.78 | 48.73 | 48.73 | 48.55 | -0.41% | 113 |
| Aug 29, 2025 | 48.89 | 49.02 | 48.89 | 48.93 | 48.75 | -0.24% | 2,875 |
| Aug 28, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.86 | 0.07% | 271 |
| Aug 27, 2025 | 48.98 | 49.01 | 48.98 | 49.01 | 48.83 | 0.21% | 3,394 |