SPMV Historical Stock Price Data

Invesco S&P 500 Minimum Variance ETF (SPMV)

BATS: SPMV · Real-Time Price · USD

46.76

+0.12 (0.25%)

Sep 26, 2024, 10:48 AM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2024	43.96	43.96	43.96	43.96	43.78	0.21%	4
Jul 2, 2024	43.87	43.87	43.87	43.87	43.69	0.32%	3
Jul 1, 2024	43.73	43.73	43.73	43.73	43.55	0.08%	4
Jun 28, 2024	43.97	44.01	43.70	43.70	43.52	-0.43%	2,439
Jun 27, 2024	43.89	43.89	43.89	43.89	43.71	0.32%	15
Jun 26, 2024	43.75	43.75	43.75	43.75	43.57	-0.36%	10
Jun 25, 2024	43.80	43.91	43.80	43.91	43.73	-0.30%	384
Jun 24, 2024	44.04	44.13	43.99	44.04	43.86	-0.26%	960
Jun 21, 2024	44.15	44.15	44.15	44.15	43.84	-0.16%	14
Jun 20, 2024	44.17	44.22	44.17	44.22	43.90	0.26%	1,521
Jun 18, 2024	44.11	44.11	44.11	44.11	43.79	0.36%	46
Jun 17, 2024	43.95	43.95	43.95	43.95	43.64	0.50%	13
Jun 14, 2024	43.73	43.73	43.73	43.73	43.42	-	5
Jun 13, 2024	43.73	43.73	43.73	43.73	43.41	0.18%	-
Jun 12, 2024	43.65	43.65	43.65	43.65	43.34	0.40%	71
Jun 11, 2024	43.48	43.48	43.48	43.48	43.16	-0.17%	71
Jun 10, 2024	43.55	43.55	43.55	43.55	43.24	0.12%	2
Jun 7, 2024	43.29	43.66	43.29	43.50	43.19	-0.01%	1,980
Jun 6, 2024	43.65	43.65	43.51	43.51	43.19	0.03%	7,129
Jun 5, 2024	43.49	43.49	43.49	43.49	43.18	0.67%	102
Jun 4, 2024	43.20	43.20	43.20	43.20	42.89	0.43%	1
Jun 3, 2024	42.79	43.02	42.76	43.02	42.71	-0.01%	2,096
May 31, 2024	43.02	43.02	43.02	43.02	42.71	1.21%	11
May 30, 2024	42.51	42.51	42.51	42.51	42.20	-0.56%	1
May 29, 2024	42.72	42.75	42.72	42.75	42.44	-0.72%	880
May 28, 2024	43.05	43.05	43.05	43.05	42.74	-0.38%	9
May 24, 2024	43.22	43.22	43.22	43.22	42.91	0.07%	71
May 23, 2024	43.59	43.59	43.19	43.19	42.88	-0.87%	1,177
May 22, 2024	43.50	43.57	43.50	43.57	43.25	-0.01%	308
May 21, 2024	43.57	43.57	43.57	43.57	43.26	0.25%	12
May 20, 2024	43.47	43.47	43.47	43.47	43.15	-0.13%	88
May 17, 2024	43.44	43.53	43.44	43.52	43.21	0.02%	823
May 16, 2024	43.51	43.51	43.51	43.51	43.20	0.12%	3
May 15, 2024	43.22	43.46	43.22	43.46	43.15	1.13%	808
May 14, 2024	42.79	42.98	42.75	42.98	42.67	0.43%	713
May 13, 2024	42.79	42.79	42.79	42.79	42.49	-0.07%	-
May 10, 2024	42.82	42.82	42.82	42.82	42.52	0.39%	-
May 9, 2024	42.66	42.66	42.66	42.66	42.35	0.53%	108
May 8, 2024	42.43	42.43	42.43	42.43	42.13	0.15%	108
May 7, 2024	42.32	42.37	42.25	42.37	42.06	0.44%	684
May 6, 2024	42.18	42.18	42.18	42.18	41.88	0.81%	14
May 3, 2024	41.84	41.84	41.84	41.84	41.54	0.78%	66