Invesco S&P 500 Minimum Variance ETF (SPMV)
BATS: SPMV · Real-Time Price · USD
50.33
+0.05 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.09% | 24 |
| Dec 4, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -0.09% | 16 |
| Dec 3, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.48% | 7 |
| Dec 2, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -0.02% | 108 |
| Dec 1, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.61% | 24 |
| Nov 28, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 0.44% | 26 |
| Nov 26, 2025 | 50.17 | 50.26 | 50.17 | 50.19 | 50.19 | 0.43% | 1,558 |
| Nov 25, 2025 | 49.81 | 49.97 | 49.76 | 49.97 | 49.97 | 0.82% | 379,567 |
| Nov 24, 2025 | 49.28 | 49.64 | 49.19 | 49.57 | 49.57 | 0.99% | 379,435 |
| Nov 21, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 1.05% | 123 |
| Nov 20, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -1.23% | 20 |
| Nov 19, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.16% | 18 |
| Nov 18, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.19% | 27 |
| Nov 17, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.82% | 165 |
| Nov 14, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.08% | 15 |
| Nov 13, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.91% | 34 |
| Nov 12, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.22% | 33 |
| Nov 11, 2025 | 49.92 | 50.14 | 49.91 | 50.14 | 50.14 | 0.77% | 333 |
| Nov 10, 2025 | 49.50 | 49.76 | 49.50 | 49.76 | 49.76 | 0.99% | 245 |
| Nov 7, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.35% | 82 |
| Nov 6, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.72% | 31 |
| Nov 5, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.45 | 0.38% | 12 |
| Nov 4, 2025 | 49.25 | 49.27 | 49.25 | 49.27 | 49.27 | -0.65% | 373 |
| Nov 3, 2025 | 49.50 | 49.59 | 49.50 | 49.59 | 49.59 | -0.31% | 108 |
| Oct 31, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.27% | 104 |
| Oct 30, 2025 | 49.79 | 49.79 | 49.61 | 49.61 | 49.61 | -0.31% | 146 |
| Oct 29, 2025 | 49.96 | 49.96 | 49.71 | 49.76 | 49.76 | -0.91% | 433 |
| Oct 28, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.39% | 124 |
| Oct 27, 2025 | 50.10 | 50.42 | 50.10 | 50.42 | 50.42 | 0.71% | 124 |
| Oct 24, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.21% | 24 |
| Oct 23, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.30% | 34 |
| Oct 22, 2025 | 49.70 | 49.81 | 49.70 | 49.81 | 49.81 | -0.31% | 140 |
| Oct 21, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.09% | 19 |
| Oct 20, 2025 | 49.77 | 49.92 | 49.77 | 49.92 | 49.92 | 0.99% | 317 |
| Oct 17, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.58% | 20 |
| Oct 16, 2025 | 49.44 | 49.45 | 49.15 | 49.15 | 49.15 | -0.64% | 220 |
| Oct 15, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.05% | 6 |
| Oct 14, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.21% | 26 |
| Oct 13, 2025 | 49.08 | 49.39 | 49.08 | 49.39 | 49.39 | 0.98% | 200 |
| Oct 10, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -1.69% | 34 |
| Oct 9, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.35% | 35 |
| Oct 8, 2025 | 50.00 | 50.00 | 49.93 | 49.93 | 49.93 | 0.16% | 590 |
| Oct 7, 2025 | 49.84 | 49.85 | 49.84 | 49.85 | 49.85 | -0.15% | 765 |
| Oct 6, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.26% | 8 |
| Oct 3, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.19% | 86 |
| Oct 2, 2025 | 49.66 | 49.70 | 49.66 | 49.70 | 49.70 | -0.28% | 3,035 |
| Oct 1, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.26% | 3 |
| Sep 30, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.48% | 5 |
| Sep 29, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.08% | 9 |
| Sep 26, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.51 | 0.67% | 180 |