Invesco S&P 500 Minimum Variance ETF (SPMV)
BATS: SPMV · Real-Time Price · USD
46.84
-0.16 (-0.35%)
Mar 28, 2025, 1:25 PM EDT - Market closed
SPMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.81 | 0.52% | 22 |
| Mar 18, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.57 | -0.98% | 3 |
| Mar 17, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.04 | 0.97% | 115 |
| Mar 14, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.59 | 1.43% | 194 |
| Mar 13, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 45.93 | -0.70% | 15 |
| Mar 12, 2025 | 46.47 | 46.47 | 46.43 | 46.43 | 46.25 | -0.33% | 211 |
| Mar 11, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.41 | -1.02% | 102 |
| Mar 10, 2025 | 47.05 | 47.07 | 47.05 | 47.07 | 46.89 | -1.00% | 536 |
| Mar 7, 2025 | 47.54 | 47.55 | 47.54 | 47.55 | 47.36 | 0.85% | 352 |
| Mar 6, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 46.96 | -1.26% | 47 |
| Mar 5, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.56 | 0.74% | 65 |
| Mar 4, 2025 | 47.74 | 47.74 | 47.40 | 47.40 | 47.21 | -1.01% | 4,000 |
| Mar 3, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.69 | -0.52% | 95 |
| Feb 28, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 47.94 | 1.31% | 2 |
| Feb 27, 2025 | 48.10 | 48.10 | 47.51 | 47.51 | 47.33 | -0.71% | 5,052 |
| Feb 26, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.66 | -0.33% | 3 |
| Feb 25, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 47.82 | 0.23% | 146 |
| Feb 24, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.71 | 0.14% | 12 |
| Feb 21, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.65 | -0.80% | 26 |
| Feb 20, 2025 | 48.08 | 48.22 | 48.08 | 48.22 | 48.03 | -0.06% | 1,269 |
| Feb 19, 2025 | 48.07 | 48.25 | 48.07 | 48.25 | 48.06 | 0.63% | 157 |
| Feb 18, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.76 | 0.11% | 47 |
| Feb 14, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.71 | -0.50% | 81 |
| Feb 13, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 47.95 | 0.91% | 61 |
| Feb 12, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.52 | -0.47% | 3 |
| Feb 11, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.74 | 0.21% | 7 |
| Feb 10, 2025 | 47.69 | 47.83 | 47.69 | 47.83 | 47.64 | 0.81% | 1,053 |
| Feb 7, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.26 | -0.52% | 757 |
| Feb 6, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.51 | 0.05% | 3 |
| Feb 5, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.48 | 1.11% | 93 |
| Feb 4, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 46.96 | - | 62 |
| Feb 3, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 46.96 | 0.07% | 62 |
| Jan 31, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 46.93 | -0.42% | 3 |
| Jan 30, 2025 | 47.18 | 47.32 | 47.18 | 47.32 | 47.13 | 0.78% | 113 |
| Jan 29, 2025 | 47.06 | 47.06 | 46.95 | 46.95 | 46.77 | -0.20% | 203 |
| Jan 28, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.86 | 0.33% | 18 |
| Jan 27, 2025 | 46.76 | 46.89 | 46.76 | 46.89 | 46.71 | -1.06% | 606 |
| Jan 24, 2025 | 47.43 | 47.43 | 47.39 | 47.39 | 47.21 | -0.04% | 463 |
| Jan 23, 2025 | 47.29 | 47.41 | 47.29 | 47.41 | 47.23 | 0.51% | 374 |
| Jan 22, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.99 | 0.32% | 242 |
| Jan 21, 2025 | 47.01 | 47.02 | 47.01 | 47.02 | 46.84 | 0.97% | 187 |
| Jan 17, 2025 | 46.68 | 46.68 | 46.57 | 46.57 | 46.39 | 0.54% | 260 |