Invesco S&P 500 Minimum Variance ETF (SPMV)
BATS: SPMV · Real-Time Price · USD
50.12
-0.33 (-0.66%)
Jan 2, 2026, 11:05 AM EST - Market open
SPMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | - | 0.59% | 101 |
| Dec 31, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -0.69% | 16 |
| Dec 30, 2025 | 50.83 | 50.83 | 50.81 | 50.81 | 50.81 | - | 221 |
| Dec 29, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.80 | -0.23% | 58 |
| Dec 26, 2025 | 50.82 | 50.92 | 50.82 | 50.92 | 50.92 | -0.11% | 706 |
| Dec 24, 2025 | 50.97 | 50.98 | 50.97 | 50.98 | 50.97 | 0.38% | 216 |
| Dec 23, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.22% | 9 |
| Dec 22, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 0.28% | 625 |
| Dec 19, 2025 | 50.57 | 50.57 | 50.52 | 50.53 | 50.33 | 0.53% | 239 |
| Dec 18, 2025 | 50.27 | 50.36 | 50.27 | 50.27 | 50.07 | 0.38% | 1,471 |
| Dec 17, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.88 | -0.48% | 16 |
| Dec 16, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.12 | -0.41% | 17 |
| Dec 15, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.33 | 0.23% | 6 |
| Dec 12, 2025 | 50.33 | 50.41 | 50.32 | 50.41 | 50.21 | -0.16% | 806 |
| Dec 11, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.29 | 0.45% | 45 |
| Dec 10, 2025 | 50.29 | 50.29 | 50.27 | 50.27 | 50.07 | 0.63% | 125 |
| Dec 9, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.75 | 0.02% | 26 |
| Dec 8, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.74 | -0.77% | 132 |
| Dec 5, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.13 | 0.09% | 24 |
| Dec 4, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.08 | -0.09% | 16 |
| Dec 3, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.13 | 0.48% | 7 |
| Dec 2, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.89 | -0.02% | 108 |
| Dec 1, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.90 | -0.61% | 24 |
| Nov 28, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.21 | 0.44% | 26 |
| Nov 26, 2025 | 50.17 | 50.26 | 50.17 | 50.19 | 49.99 | 0.43% | 1,558 |
| Nov 25, 2025 | 49.81 | 49.97 | 49.76 | 49.97 | 49.77 | 0.82% | 379,567 |
| Nov 24, 2025 | 49.28 | 49.64 | 49.19 | 49.57 | 49.37 | 0.99% | 379,435 |
| Nov 21, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.89 | 1.05% | 123 |
| Nov 20, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.38 | -1.23% | 20 |
| Nov 19, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 48.98 | -0.16% | 18 |
| Nov 18, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.06 | -0.19% | 27 |
| Nov 17, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.15 | -0.82% | 165 |
| Nov 14, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.56 | -0.08% | 15 |
| Nov 13, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.60 | -0.91% | 34 |
| Nov 12, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.05 | 0.22% | 33 |
| Nov 11, 2025 | 49.92 | 50.14 | 49.91 | 50.14 | 49.94 | 0.77% | 333 |
| Nov 10, 2025 | 49.50 | 49.76 | 49.50 | 49.76 | 49.56 | 0.99% | 245 |
| Nov 7, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.08 | 0.35% | 82 |
| Nov 6, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 48.90 | -0.72% | 31 |
| Nov 5, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.26 | 0.38% | 12 |
| Nov 4, 2025 | 49.25 | 49.27 | 49.25 | 49.27 | 49.07 | -0.65% | 373 |
| Nov 3, 2025 | 49.50 | 49.59 | 49.50 | 49.59 | 49.39 | -0.31% | 108 |
| Oct 31, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.54 | 0.27% | 104 |
| Oct 30, 2025 | 49.79 | 49.79 | 49.61 | 49.61 | 49.41 | -0.31% | 146 |
| Oct 29, 2025 | 49.96 | 49.96 | 49.71 | 49.76 | 49.56 | -0.91% | 433 |
| Oct 28, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.02 | -0.39% | 124 |
| Oct 27, 2025 | 50.10 | 50.42 | 50.10 | 50.42 | 50.22 | 0.71% | 124 |
| Oct 24, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.87 | 0.21% | 24 |
| Oct 23, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.76 | 0.30% | 34 |
| Oct 22, 2025 | 49.70 | 49.81 | 49.70 | 49.81 | 49.61 | -0.31% | 140 |