Invesco S&P 500 Minimum Variance ETF (SPMV)
BATS: SPMV · Real-Time Price · USD
49.51
+0.33 (0.68%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SPMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.67% | 180 |
| Sep 25, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.53% | 13 |
| Sep 24, 2025 | 49.51 | 49.51 | 49.45 | 49.45 | 49.45 | -0.13% | 1,183 |
| Sep 23, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.35% | 117 |
| Sep 22, 2025 | 49.60 | 49.68 | 49.60 | 49.68 | 49.68 | -0.18% | 106 |
| Sep 19, 2025 | 49.78 | 49.82 | 49.76 | 49.77 | 49.58 | 0.38% | 5,088 |
| Sep 18, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.39 | 0.20% | 34 |
| Sep 17, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.30 | -0.06% | 46 |
| Sep 16, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.33 | -0.02% | 3 |
| Sep 15, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.34 | -0.34% | 18 |
| Sep 12, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.51 | -0.45% | 4 |
| Sep 11, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.73 | 0.63% | 6 |
| Sep 10, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.42 | 0.93% | 3 |
| Sep 9, 2025 | 49.10 | 49.20 | 49.10 | 49.15 | 48.96 | -0.09% | 337 |
| Sep 8, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.01 | 0.29% | 280 |
| Sep 5, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.86 | 0.12% | 4 |
| Sep 4, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.80 | 0.40% | 85 |
| Sep 3, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.61 | 0.13% | 3 |
| Sep 2, 2025 | 48.78 | 48.78 | 48.73 | 48.73 | 48.55 | -0.41% | 113 |
| Aug 29, 2025 | 48.89 | 49.02 | 48.89 | 48.93 | 48.75 | -0.24% | 2,875 |
| Aug 28, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.86 | 0.07% | 271 |
| Aug 27, 2025 | 48.98 | 49.01 | 48.98 | 49.01 | 48.83 | 0.21% | 3,394 |
| Aug 26, 2025 | 48.81 | 48.91 | 48.81 | 48.91 | 48.73 | 0.13% | 111 |
| Aug 25, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.67 | -0.84% | 9 |
| Aug 22, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.08 | 0.65% | 30 |
| Aug 21, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.76 | -0.26% | 11 |
| Aug 20, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 48.89 | 0.27% | 56 |
| Aug 19, 2025 | 49.07 | 49.07 | 48.94 | 48.94 | 48.75 | 0.03% | 818 |
| Aug 18, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.74 | -0.08% | 38 |
| Aug 15, 2025 | 48.93 | 48.96 | 48.93 | 48.96 | 48.78 | 0.24% | 131 |
| Aug 14, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.66 | -0.16% | 60 |
| Aug 13, 2025 | 48.85 | 48.92 | 48.85 | 48.92 | 48.74 | 0.74% | 113 |
| Aug 12, 2025 | 48.35 | 48.57 | 48.35 | 48.57 | 48.38 | 0.64% | 5,135 |
| Aug 11, 2025 | 48.50 | 48.50 | 48.26 | 48.26 | 48.07 | -0.41% | 1,309 |
| Aug 8, 2025 | 48.31 | 48.45 | 48.31 | 48.45 | 48.27 | 0.43% | 133 |
| Aug 7, 2025 | 48.22 | 48.24 | 48.22 | 48.24 | 48.06 | -0.18% | 107 |
| Aug 6, 2025 | 48.20 | 48.33 | 48.20 | 48.33 | 48.15 | 0.60% | 108 |
| Aug 5, 2025 | 48.20 | 48.20 | 48.05 | 48.05 | 47.87 | -0.97% | 169 |
| Aug 4, 2025 | 48.34 | 48.52 | 48.34 | 48.52 | 48.34 | 1.42% | 233 |
| Aug 1, 2025 | 47.60 | 47.97 | 47.60 | 47.84 | 47.66 | -0.69% | 4,156 |
| Jul 31, 2025 | 48.58 | 48.58 | 48.17 | 48.17 | 47.99 | -0.67% | 1,106 |
| Jul 30, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.31 | -0.45% | 3 |
| Jul 29, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.53 | -0.06% | 47 |
| Jul 28, 2025 | 48.90 | 48.90 | 48.74 | 48.74 | 48.56 | -0.65% | 110 |
| Jul 25, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.88 | 0.29% | 81 |
| Jul 24, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.74 | 0.39% | 40 |
| Jul 23, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.55 | 0.39% | 33 |
| Jul 22, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.36 | 0.50% | 75 |
| Jul 21, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.12 | 0.21% | 15 |
| Jul 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.02 | 0.04% | 3 |