Invesco S&P 500 Minimum Variance ETF (SPMV)
BATS: SPMV · Real-Time Price · USD
49.69
-0.23 (-0.46%)
Sep 12, 2025, 4:00 PM EDT - Market closed
SPMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.45% | 4 |
| Sep 11, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.63% | 6 |
| Sep 10, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.93% | 3 |
| Sep 9, 2025 | 49.10 | 49.20 | 49.10 | 49.15 | 49.15 | -0.09% | 337 |
| Sep 8, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.29% | 280 |
| Sep 5, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.12% | 4 |
| Sep 4, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.40% | 85 |
| Sep 3, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.13% | 3 |
| Sep 2, 2025 | 48.78 | 48.78 | 48.73 | 48.73 | 48.73 | -0.41% | 113 |
| Aug 29, 2025 | 48.89 | 49.02 | 48.89 | 48.93 | 48.93 | -0.24% | 2,875 |
| Aug 28, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.07% | 271 |
| Aug 27, 2025 | 48.98 | 49.01 | 48.98 | 49.01 | 49.01 | 0.21% | 3,394 |
| Aug 26, 2025 | 48.81 | 48.91 | 48.81 | 48.91 | 48.91 | 0.13% | 111 |
| Aug 25, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.84% | 9 |
| Aug 22, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.65% | 30 |
| Aug 21, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.26% | 11 |
| Aug 20, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.27% | 56 |
| Aug 19, 2025 | 49.07 | 49.07 | 48.94 | 48.94 | 48.94 | 0.03% | 818 |
| Aug 18, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.08% | 38 |
| Aug 15, 2025 | 48.93 | 48.96 | 48.93 | 48.96 | 48.96 | 0.24% | 131 |
| Aug 14, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.16% | 60 |
| Aug 13, 2025 | 48.85 | 48.92 | 48.85 | 48.92 | 48.92 | 0.74% | 113 |
| Aug 12, 2025 | 48.35 | 48.57 | 48.35 | 48.57 | 48.57 | 0.64% | 5,135 |
| Aug 11, 2025 | 48.50 | 48.50 | 48.26 | 48.26 | 48.26 | -0.41% | 1,309 |
| Aug 8, 2025 | 48.31 | 48.45 | 48.31 | 48.45 | 48.45 | 0.43% | 133 |
| Aug 7, 2025 | 48.22 | 48.24 | 48.22 | 48.24 | 48.24 | -0.18% | 107 |
| Aug 6, 2025 | 48.20 | 48.33 | 48.20 | 48.33 | 48.33 | 0.60% | 108 |
| Aug 5, 2025 | 48.20 | 48.20 | 48.05 | 48.05 | 48.05 | -0.97% | 169 |
| Aug 4, 2025 | 48.34 | 48.52 | 48.34 | 48.52 | 48.52 | 1.42% | 233 |
| Aug 1, 2025 | 47.60 | 47.97 | 47.60 | 47.84 | 47.84 | -0.69% | 4,156 |
| Jul 31, 2025 | 48.58 | 48.58 | 48.17 | 48.17 | 48.17 | -0.67% | 1,106 |
| Jul 30, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.45% | 3 |
| Jul 29, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.06% | 47 |
| Jul 28, 2025 | 48.90 | 48.90 | 48.74 | 48.74 | 48.74 | -0.65% | 110 |
| Jul 25, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.29% | 81 |
| Jul 24, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.39% | 40 |
| Jul 23, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.39% | 33 |
| Jul 22, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.50% | 75 |
| Jul 21, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.21% | 15 |
| Jul 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.04% | 3 |
| Jul 17, 2025 | 47.64 | 48.22 | 47.64 | 48.18 | 48.18 | 0.17% | 1,865 |
| Jul 16, 2025 | 48.12 | 48.12 | 48.10 | 48.10 | 48.10 | 0.47% | 403 |
| Jul 15, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.66% | 25 |
| Jul 14, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.22% | 49 |
| Jul 11, 2025 | 48.15 | 48.15 | 48.08 | 48.08 | 48.08 | -0.73% | 143 |
| Jul 10, 2025 | 48.46 | 48.48 | 48.44 | 48.44 | 48.44 | 0.05% | 335 |
| Jul 9, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.33% | 39 |
| Jul 8, 2025 | 48.42 | 48.42 | 48.26 | 48.26 | 48.26 | -0.12% | 561 |
| Jul 7, 2025 | 48.81 | 48.81 | 48.32 | 48.32 | 48.32 | -0.80% | 3,583 |
| Jul 3, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.81% | 60 |