Invesco S&P 500 Minimum Variance ETF (SPMV)
BATS: SPMV · Real-Time Price · USD
46.24
-0.09 (-0.20%)
May 1, 2025, 1:00 PM EDT - Market open
SPMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |