Invesco S&P 500 Low Volatility ETF (SPLV)

SPLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	71.48	71.57	71.25	71.32	71.32	-0.27%	3,477,149
Dec 4, 2025	71.75	71.95	71.39	71.51	71.51	-0.32%	3,069,569
Dec 3, 2025	71.88	72.27	71.67	71.74	71.74	-0.04%	4,915,081
Dec 2, 2025	72.35	72.38	71.61	71.77	71.77	-0.69%	4,518,282
Dec 1, 2025	72.92	73.04	72.23	72.27	72.27	-1.23%	4,545,616
Nov 28, 2025	72.98	73.27	72.90	73.17	73.17	0.30%	2,460,779
Nov 26, 2025	72.62	73.10	72.60	72.95	72.95	0.43%	3,557,575
Nov 25, 2025	72.23	72.78	72.21	72.64	72.64	0.89%	4,586,604
Nov 24, 2025	72.20	72.28	71.64	72.00	72.00	-0.47%	4,598,383
Nov 21, 2025	71.91	72.68	71.69	72.34	72.21	1.13%	5,896,889
Nov 20, 2025	71.69	71.94	71.41	71.53	71.40	0.10%	6,718,972
Nov 19, 2025	71.85	71.90	71.21	71.46	71.33	-0.58%	3,213,091
Nov 18, 2025	71.90	72.25	71.75	71.88	71.75	0.04%	4,028,481
Nov 17, 2025	72.04	72.33	71.76	71.85	71.72	-0.22%	4,350,234
Nov 14, 2025	72.30	72.43	71.74	72.01	71.88	-0.22%	3,287,363
Nov 13, 2025	72.17	72.57	72.08	72.17	72.04	-0.12%	2,620,574
Nov 12, 2025	72.14	72.42	72.08	72.26	72.13	0.10%	2,418,109
Nov 11, 2025	71.65	72.21	71.65	72.19	72.06	0.98%	2,680,025
Nov 10, 2025	71.24	71.59	71.00	71.49	71.36	0.07%	3,213,711
Nov 7, 2025	70.81	71.44	70.78	71.44	71.31	1.18%	5,452,393
Nov 6, 2025	70.72	71.01	70.55	70.61	70.48	-0.28%	4,347,484
Nov 5, 2025	70.93	71.12	70.55	70.81	70.68	-0.01%	4,018,618
Nov 4, 2025	70.52	70.82	70.25	70.82	70.69	0.74%	4,746,060
Nov 3, 2025	70.33	70.37	69.63	70.30	70.17	-0.45%	5,651,537
Oct 31, 2025	70.45	70.81	70.38	70.62	70.49	-0.34%	6,521,687
Oct 30, 2025	70.46	71.23	70.46	70.86	70.73	0.75%	5,494,919
Oct 29, 2025	71.47	71.47	70.16	70.33	70.20	-1.98%	6,948,781
Oct 28, 2025	72.44	72.44	71.74	71.75	71.62	-1.20%	4,976,872
Oct 27, 2025	72.49	72.62	72.14	72.62	72.49	0.30%	1,865,564
Oct 24, 2025	72.82	72.88	72.38	72.40	72.27	-0.19%	2,008,962
Oct 23, 2025	73.04	73.08	72.31	72.54	72.41	-0.59%	1,829,751
Oct 22, 2025	72.84	73.36	72.60	72.97	72.83	0.30%	4,128,622
Oct 21, 2025	72.86	73.04	72.68	72.75	72.61	-0.14%	2,579,762
Oct 20, 2025	72.70	72.92	72.52	72.85	72.71	0.23%	2,066,690
Oct 17, 2025	72.23	72.68	72.15	72.68	72.41	0.90%	3,293,132
Oct 16, 2025	72.72	72.78	71.92	72.03	71.76	-1.07%	4,594,595
Oct 15, 2025	72.92	73.34	72.47	72.81	72.54	-0.26%	1,963,934
Oct 14, 2025	72.20	73.03	72.20	73.00	72.73	1.07%	2,457,241
Oct 13, 2025	72.27	72.52	72.04	72.23	71.96	-0.28%	2,820,667
Oct 10, 2025	72.61	72.82	72.20	72.43	72.16	0.11%	3,725,386
Oct 9, 2025	73.00	73.08	72.30	72.35	72.08	-0.67%	1,562,859
Oct 8, 2025	73.11	73.11	72.71	72.84	72.57	-0.29%	1,410,911
Oct 7, 2025	72.97	73.31	72.75	73.05	72.78	0.26%	1,284,086
Oct 6, 2025	73.02	73.03	72.69	72.86	72.59	-0.21%	1,475,093
Oct 3, 2025	72.70	73.32	72.70	73.01	72.74	0.43%	2,208,194
Oct 2, 2025	72.74	72.92	72.54	72.70	72.43	-0.42%	1,848,329
Oct 1, 2025	73.33	73.45	72.84	73.01	72.74	-0.64%	1,558,537
Sep 30, 2025	72.91	73.55	72.91	73.48	73.21	0.63%	1,587,395
Sep 29, 2025	72.88	73.07	72.52	73.02	72.75	0.30%	1,931,518
Sep 26, 2025	72.26	72.82	72.26	72.80	72.53	1.04%	1,536,176

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.