Invesco S&P 500 Minimum Variance ETF (SPMV)
BATS: SPMV · Real-Time Price · USD
47.06
+0.02 (0.03%)
Jan 29, 2025, 12:45 PM EST - Market open
SPMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 47.06 | 47.06 | 46.95 | 46.95 | 46.95 | -0.20% | 203 |
| Jan 28, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.33% | 18 |
| Jan 27, 2025 | 46.76 | 46.89 | 46.76 | 46.89 | 46.89 | -1.06% | 606 |
| Jan 24, 2025 | 47.43 | 47.43 | 47.39 | 47.39 | 47.39 | -0.04% | 463 |
| Jan 23, 2025 | 47.29 | 47.41 | 47.29 | 47.41 | 47.41 | 0.51% | 374 |
| Jan 22, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.32% | 242 |
| Jan 21, 2025 | 47.01 | 47.02 | 47.01 | 47.02 | 47.02 | 0.97% | 187 |
| Jan 17, 2025 | 46.68 | 46.68 | 46.57 | 46.57 | 46.57 | 0.54% | 260 |
| Jan 16, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.74% | 3 |
| Jan 15, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.11% | 27 |
| Jan 14, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.48% | 38 |
| Jan 13, 2025 | 44.87 | 45.26 | 44.87 | 45.26 | 45.26 | 0.37% | 228 |
| Jan 10, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -1.76% | 20 |
| Jan 8, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.32% | 6 |
| Jan 7, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.51% | 23 |
| Jan 6, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.28% | 11 |
| Jan 3, 2025 | 46.10 | 46.12 | 46.10 | 46.12 | 46.12 | 0.69% | 202 |
| Jan 2, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.21% | 1 |
| Dec 31, 2024 | 45.79 | 45.90 | 45.79 | 45.90 | 45.90 | -0.19% | 254 |
| Dec 30, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.92% | 2 |
| Dec 27, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.77% | 35 |
| Dec 26, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.16% | 57 |
| Dec 24, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.69% | 3 |
| Dec 23, 2024 | 46.15 | 46.38 | 46.15 | 46.38 | 46.38 | 0.29% | 383 |
| Dec 20, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.06 | 0.93% | 1 |
| Dec 19, 2024 | 45.91 | 46.03 | 45.82 | 45.82 | 45.64 | -0.27% | 207 |
| Dec 18, 2024 | 46.86 | 46.87 | 45.95 | 45.95 | 45.77 | -2.34% | 231 |
| Dec 17, 2024 | 46.96 | 47.05 | 46.96 | 47.05 | 46.87 | -0.60% | 186 |
| Dec 16, 2024 | 47.50 | 47.50 | 47.33 | 47.33 | 47.15 | -0.05% | 267 |
| Dec 13, 2024 | 47.28 | 47.35 | 47.27 | 47.35 | 47.17 | 0.29% | 1,335 |
| Dec 12, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.03 | -0.68% | 86 |
| Dec 11, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.36 | 0.48% | 184 |
| Dec 10, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.13 | -1.06% | 51 |
| Dec 9, 2024 | 48.22 | 48.22 | 47.82 | 47.82 | 47.63 | -0.74% | 1,474 |
| Dec 6, 2024 | 48.22 | 48.22 | 48.18 | 48.18 | 47.99 | -0.11% | 167 |
| Dec 5, 2024 | 48.17 | 48.24 | 48.17 | 48.23 | 48.04 | 0.07% | 566 |
| Dec 4, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.00 | 0.53% | 30 |
| Dec 3, 2024 | 48.10 | 48.10 | 47.94 | 47.94 | 47.75 | -0.26% | 480 |
| Dec 2, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 47.88 | -0.25% | 61 |
| Nov 29, 2024 | 48.20 | 48.20 | 48.18 | 48.18 | 47.99 | 0.28% | 105 |
| Nov 27, 2024 | 48.16 | 48.16 | 48.05 | 48.05 | 47.86 | -0.16% | 261 |
| Nov 26, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.93 | 0.79% | 51 |
| Nov 25, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.56 | 0.26% | 85 |
| Nov 22, 2024 | 47.54 | 47.62 | 47.49 | 47.62 | 47.43 | 0.44% | 3,153 |
| Nov 21, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.23 | 0.86% | 101 |
| Nov 20, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.82 | 0.10% | 183 |
| Nov 19, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.77 | 0.05% | 1 |
| Nov 18, 2024 | 46.87 | 46.93 | 46.87 | 46.93 | 46.75 | 0.20% | 1,069 |
| Nov 15, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.66 | -0.90% | 12 |
| Nov 14, 2024 | 47.48 | 47.48 | 47.26 | 47.26 | 47.08 | -0.91% | 1,027 |
| Nov 13, 2024 | 47.76 | 47.76 | 47.70 | 47.70 | 47.51 | 0.36% | 235 |
| Nov 12, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.34 | -0.32% | 66 |
| Nov 11, 2024 | 48.00 | 48.00 | 47.68 | 47.68 | 47.50 | -0.14% | 117 |
| Nov 8, 2024 | 47.73 | 47.77 | 47.73 | 47.75 | 47.56 | 0.80% | 6,801 |
| Nov 7, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.19 | 0.34% | 52 |
| Nov 6, 2024 | 47.16 | 47.21 | 46.97 | 47.21 | 47.03 | 1.28% | 1,010 |
| Nov 5, 2024 | 46.10 | 46.61 | 46.10 | 46.61 | 46.43 | 1.10% | 503 |
| Nov 4, 2024 | 46.12 | 46.12 | 46.03 | 46.11 | 45.93 | -0.19% | 772 |
| Nov 1, 2024 | 46.23 | 46.25 | 46.19 | 46.19 | 46.01 | 0.09% | 555 |
| Oct 31, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.98 | -1.24% | 3 |
| Oct 30, 2024 | 46.84 | 46.93 | 46.74 | 46.74 | 46.55 | -0.31% | 359 |
| Oct 29, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.70 | -0.20% | 161 |
| Oct 28, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.79 | 0.19% | 72 |
| Oct 25, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.70 | -0.49% | 11 |
| Oct 24, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 46.93 | 0.07% | 39 |
| Oct 23, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.90 | -0.51% | 71 |
| Oct 22, 2024 | 47.29 | 47.32 | 47.29 | 47.32 | 47.14 | 0.07% | 302 |
| Oct 21, 2024 | 47.25 | 47.29 | 47.25 | 47.29 | 47.11 | -0.63% | 337 |
| Oct 18, 2024 | 47.66 | 47.66 | 47.59 | 47.59 | 47.41 | 0.03% | 417 |
| Oct 17, 2024 | 47.65 | 47.76 | 47.58 | 47.58 | 47.40 | 0.01% | 585 |
| Oct 16, 2024 | 47.37 | 47.65 | 47.33 | 47.58 | 47.39 | 0.61% | 514 |
| Oct 15, 2024 | 47.43 | 47.49 | 47.29 | 47.29 | 47.10 | -0.28% | 302 |
| Oct 14, 2024 | 47.22 | 47.42 | 47.22 | 47.42 | 47.23 | 0.84% | 300 |
| Oct 11, 2024 | 46.99 | 47.02 | 46.99 | 47.02 | 46.84 | 0.47% | 219 |
| Oct 10, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.62 | -0.34% | 60 |
| Oct 9, 2024 | 46.48 | 46.96 | 46.48 | 46.96 | 46.78 | 0.81% | 281 |
| Oct 8, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.40 | 1.10% | 110 |
| Oct 7, 2024 | 46.31 | 46.32 | 46.08 | 46.08 | 45.90 | -1.16% | 2,403 |
| Oct 4, 2024 | 46.60 | 46.62 | 46.55 | 46.62 | 46.44 | 0.60% | 385 |
| Oct 3, 2024 | 46.24 | 46.34 | 46.24 | 46.34 | 46.16 | -0.50% | 246 |
| Oct 2, 2024 | 46.59 | 46.59 | 46.57 | 46.57 | 46.39 | -0.06% | 9,561 |
| Oct 1, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.42 | -0.40% | 1 |
| Sep 30, 2024 | 46.50 | 46.79 | 46.50 | 46.79 | 46.61 | 0.28% | 200 |
| Sep 27, 2024 | 46.78 | 46.78 | 46.66 | 46.66 | 46.48 | -0.05% | 234 |
| Sep 26, 2024 | 46.67 | 46.76 | 46.67 | 46.68 | 46.50 | 0.08% | 276 |
| Sep 25, 2024 | 46.59 | 46.65 | 46.59 | 46.65 | 46.46 | -0.19% | 256 |
| Sep 24, 2024 | 46.66 | 46.73 | 46.66 | 46.73 | 46.55 | -0.07% | 132 |
| Sep 23, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.58 | -0.23% | 38 |
| Sep 20, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.50 | 0.14% | 83 |
| Sep 19, 2024 | 46.77 | 46.85 | 46.76 | 46.81 | 46.44 | 0.57% | 1,334 |
| Sep 18, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.17 | -0.57% | 2 |
| Sep 17, 2024 | 47.06 | 47.06 | 46.81 | 46.81 | 46.44 | -0.45% | 166 |
| Sep 16, 2024 | 46.95 | 47.03 | 46.95 | 47.02 | 46.65 | 0.65% | 476 |
| Sep 13, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.35 | 0.42% | 30 |
| Sep 12, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.15 | 0.61% | 88 |
| Sep 11, 2024 | 45.86 | 46.24 | 45.83 | 46.24 | 45.88 | 0.31% | 562 |
| Sep 10, 2024 | 45.89 | 46.10 | 45.89 | 46.10 | 45.73 | 0.77% | 318 |
| Sep 9, 2024 | 45.80 | 45.80 | 45.68 | 45.75 | 45.39 | 1.19% | 3,920 |
| Sep 6, 2024 | 45.43 | 45.43 | 45.21 | 45.21 | 44.85 | -0.79% | 2,553 |
| Sep 5, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.21 | -0.57% | 15 |