Invesco S&P 500 Low Volatility ETF (SPLV)
NYSEARCA: SPLV · Real-Time Price · USD
77.06
+0.07 (0.09%)
Mar 4, 2026, 4:00 PM EST - Market closed
SPLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 76.85 | 77.17 | 76.38 | 77.06 | 77.06 | 0.09% | 3,133,253 |
| Mar 3, 2026 | 76.78 | 77.30 | 75.91 | 76.99 | 76.99 | -0.59% | 8,607,797 |
| Mar 2, 2026 | 77.22 | 77.74 | 77.05 | 77.45 | 77.45 | 0.06% | 4,145,548 |
| Feb 27, 2026 | 76.70 | 77.47 | 76.70 | 77.40 | 77.40 | 0.81% | 4,706,022 |
| Feb 26, 2026 | 76.34 | 76.87 | 76.34 | 76.78 | 76.78 | 0.77% | 4,611,902 |
| Feb 25, 2026 | 76.21 | 76.34 | 75.56 | 76.19 | 76.19 | -0.17% | 2,854,617 |
| Feb 24, 2026 | 75.95 | 76.35 | 75.82 | 76.32 | 76.32 | 0.33% | 2,786,964 |
| Feb 23, 2026 | 75.83 | 76.44 | 75.72 | 76.07 | 76.07 | 0.17% | 3,075,003 |
| Feb 20, 2026 | 75.82 | 75.96 | 75.54 | 75.94 | 75.81 | 0.32% | 2,700,626 |
| Feb 19, 2026 | 75.64 | 76.04 | 75.41 | 75.70 | 75.57 | 0.16% | 2,778,158 |
| Feb 18, 2026 | 75.73 | 75.76 | 75.36 | 75.58 | 75.45 | -0.22% | 3,429,475 |
| Feb 17, 2026 | 76.11 | 76.58 | 75.55 | 75.75 | 75.62 | -0.13% | 3,153,112 |
| Feb 13, 2026 | 75.18 | 76.09 | 75.14 | 75.85 | 75.72 | 0.88% | 4,960,099 |
| Feb 12, 2026 | 75.48 | 75.97 | 75.18 | 75.19 | 75.06 | -0.27% | 4,800,858 |
| Feb 11, 2026 | 75.07 | 75.54 | 74.78 | 75.39 | 75.26 | 0.35% | 3,092,596 |
| Feb 10, 2026 | 74.57 | 75.35 | 74.44 | 75.13 | 75.00 | 0.85% | 3,419,726 |
| Feb 9, 2026 | 74.72 | 74.93 | 74.32 | 74.50 | 74.37 | -0.48% | 2,731,001 |
| Feb 6, 2026 | 74.90 | 75.25 | 74.43 | 74.86 | 74.73 | 0.24% | 3,142,459 |
| Feb 5, 2026 | 74.75 | 75.10 | 74.49 | 74.68 | 74.55 | 0.17% | 3,681,840 |
| Feb 4, 2026 | 74.17 | 74.98 | 74.13 | 74.55 | 74.42 | 0.74% | 5,983,418 |
| Feb 3, 2026 | 73.33 | 74.20 | 73.33 | 74.00 | 73.87 | 0.58% | 6,006,643 |
| Feb 2, 2026 | 73.72 | 74.05 | 73.34 | 73.57 | 73.44 | -0.11% | 3,459,536 |
| Jan 30, 2026 | 73.13 | 73.65 | 72.72 | 73.65 | 73.52 | 0.84% | 5,201,174 |
| Jan 29, 2026 | 73.01 | 73.44 | 72.60 | 73.04 | 72.91 | 0.33% | 7,382,119 |
| Jan 28, 2026 | 72.99 | 73.31 | 72.67 | 72.80 | 72.67 | -0.56% | 4,953,383 |
| Jan 27, 2026 | 72.95 | 73.22 | 72.72 | 73.21 | 73.08 | 0.21% | 3,721,009 |
| Jan 26, 2026 | 72.98 | 73.34 | 72.84 | 73.06 | 72.93 | 0.45% | 4,492,361 |
| Jan 23, 2026 | 72.77 | 72.87 | 72.39 | 72.73 | 72.60 | -0.10% | 3,342,592 |
| Jan 22, 2026 | 72.91 | 73.08 | 72.71 | 72.80 | 72.67 | -0.25% | 2,889,031 |
| Jan 21, 2026 | 72.84 | 73.07 | 72.57 | 72.98 | 72.85 | 0.52% | 3,402,786 |
| Jan 20, 2026 | 72.74 | 72.94 | 72.47 | 72.60 | 72.47 | -0.86% | 4,366,747 |
| Jan 16, 2026 | 72.80 | 73.31 | 72.70 | 73.23 | 72.97 | 0.25% | 2,208,046 |
| Jan 15, 2026 | 72.89 | 73.18 | 72.64 | 73.05 | 72.79 | 0.23% | 3,643,091 |
| Jan 14, 2026 | 72.08 | 72.88 | 72.08 | 72.88 | 72.62 | 1.05% | 5,913,569 |
| Jan 13, 2026 | 72.04 | 72.15 | 71.53 | 72.12 | 71.86 | 0.25% | 2,514,798 |
| Jan 12, 2026 | 71.85 | 72.15 | 71.65 | 71.94 | 71.68 | 0.14% | 3,314,207 |
| Jan 9, 2026 | 71.86 | 72.16 | 71.82 | 71.84 | 71.58 | - | 3,595,056 |
| Jan 8, 2026 | 70.95 | 72.00 | 70.93 | 71.84 | 71.58 | 1.25% | 4,715,298 |
| Jan 7, 2026 | 71.78 | 71.93 | 70.94 | 70.95 | 70.69 | -0.96% | 4,010,035 |
| Jan 6, 2026 | 71.12 | 71.74 | 71.05 | 71.64 | 71.38 | 0.43% | 4,151,754 |
| Jan 5, 2026 | 70.91 | 71.42 | 70.78 | 71.33 | 71.07 | 0.17% | 4,439,024 |
| Jan 2, 2026 | 71.38 | 71.42 | 70.76 | 71.21 | 70.95 | -0.29% | 4,692,238 |
| Dec 31, 2025 | 71.89 | 71.93 | 71.41 | 71.42 | 71.16 | -0.74% | 2,272,974 |
| Dec 30, 2025 | 71.89 | 72.05 | 71.79 | 71.95 | 71.69 | 0.01% | 2,207,238 |
| Dec 29, 2025 | 71.92 | 72.11 | 71.84 | 71.94 | 71.68 | 0.10% | 2,437,686 |
| Dec 26, 2025 | 71.83 | 71.99 | 71.62 | 71.87 | 71.61 | -0.04% | 3,086,663 |
| Dec 24, 2025 | 71.58 | 71.95 | 71.57 | 71.90 | 71.64 | 0.46% | 2,569,340 |
| Dec 23, 2025 | 71.54 | 71.67 | 71.41 | 71.57 | 71.31 | -0.03% | 3,581,590 |
| Dec 22, 2025 | 71.07 | 71.65 | 70.99 | 71.59 | 71.33 | 0.41% | 4,803,341 |
| Dec 19, 2025 | 71.60 | 71.74 | 71.30 | 71.30 | 70.91 | -0.53% | 2,725,595 |
| Dec 18, 2025 | 71.92 | 72.06 | 71.61 | 71.68 | 71.29 | -0.29% | 2,765,758 |
| Dec 17, 2025 | 71.44 | 71.95 | 71.40 | 71.89 | 71.50 | 0.73% | 3,364,685 |
| Dec 16, 2025 | 72.04 | 72.16 | 71.30 | 71.37 | 70.98 | -0.90% | 3,366,689 |
| Dec 15, 2025 | 71.78 | 72.06 | 71.62 | 72.02 | 71.63 | 0.59% | 3,412,080 |
| Dec 12, 2025 | 71.42 | 71.64 | 71.34 | 71.60 | 71.21 | 0.59% | 3,886,739 |
| Dec 11, 2025 | 70.81 | 71.42 | 70.78 | 71.18 | 70.79 | 0.82% | 3,386,234 |
| Dec 10, 2025 | 70.42 | 70.72 | 70.38 | 70.60 | 70.21 | 0.34% | 3,572,923 |
| Dec 9, 2025 | 70.79 | 71.15 | 70.35 | 70.36 | 69.97 | -0.42% | 4,200,331 |
| Dec 8, 2025 | 71.18 | 71.31 | 70.59 | 70.66 | 70.27 | -0.93% | 5,302,153 |
| Dec 5, 2025 | 71.48 | 71.57 | 71.25 | 71.32 | 70.93 | -0.27% | 3,506,051 |
| Dec 4, 2025 | 71.75 | 71.95 | 71.39 | 71.51 | 71.12 | -0.32% | 3,069,569 |
| Dec 3, 2025 | 71.88 | 72.27 | 71.67 | 71.74 | 71.35 | -0.04% | 4,916,234 |
| Dec 2, 2025 | 72.35 | 72.38 | 71.61 | 71.77 | 71.38 | -0.69% | 4,522,743 |
| Dec 1, 2025 | 72.92 | 73.04 | 72.23 | 72.27 | 71.87 | -1.23% | 4,545,616 |
| Nov 28, 2025 | 72.98 | 73.27 | 72.90 | 73.17 | 72.77 | 0.30% | 2,460,789 |
| Nov 26, 2025 | 72.62 | 73.10 | 72.60 | 72.95 | 72.55 | 0.43% | 3,557,575 |
| Nov 25, 2025 | 72.23 | 72.78 | 72.21 | 72.64 | 72.24 | 0.89% | 4,586,665 |
| Nov 24, 2025 | 72.20 | 72.28 | 71.64 | 72.00 | 71.61 | -0.47% | 4,598,383 |
| Nov 21, 2025 | 71.91 | 72.68 | 71.69 | 72.34 | 71.81 | 1.13% | 5,896,889 |
| Nov 20, 2025 | 71.69 | 71.94 | 71.41 | 71.53 | 71.01 | 0.10% | 6,718,972 |
| Nov 19, 2025 | 71.85 | 71.90 | 71.21 | 71.46 | 70.94 | -0.58% | 3,213,091 |
| Nov 18, 2025 | 71.90 | 72.25 | 71.75 | 71.88 | 71.35 | 0.04% | 4,028,481 |
| Nov 17, 2025 | 72.04 | 72.33 | 71.76 | 71.85 | 71.32 | -0.22% | 4,350,234 |
| Nov 14, 2025 | 72.30 | 72.43 | 71.74 | 72.01 | 71.48 | -0.22% | 3,287,363 |
| Nov 13, 2025 | 72.17 | 72.57 | 72.08 | 72.17 | 71.64 | -0.12% | 2,620,574 |
| Nov 12, 2025 | 72.14 | 72.42 | 72.08 | 72.26 | 71.73 | 0.10% | 2,418,109 |
| Nov 11, 2025 | 71.65 | 72.21 | 71.65 | 72.19 | 71.66 | 0.98% | 2,680,025 |
| Nov 10, 2025 | 71.24 | 71.59 | 71.00 | 71.49 | 70.97 | 0.07% | 3,213,711 |
| Nov 7, 2025 | 70.81 | 71.44 | 70.78 | 71.44 | 70.92 | 1.18% | 5,452,393 |
| Nov 6, 2025 | 70.72 | 71.01 | 70.55 | 70.61 | 70.09 | -0.28% | 4,347,484 |
| Nov 5, 2025 | 70.93 | 71.12 | 70.55 | 70.81 | 70.29 | -0.01% | 4,018,618 |
| Nov 4, 2025 | 70.52 | 70.82 | 70.25 | 70.82 | 70.30 | 0.74% | 4,746,060 |
| Nov 3, 2025 | 70.33 | 70.37 | 69.63 | 70.30 | 69.79 | -0.45% | 5,651,537 |
| Oct 31, 2025 | 70.45 | 70.81 | 70.38 | 70.62 | 70.10 | -0.34% | 6,521,687 |
| Oct 30, 2025 | 70.46 | 71.23 | 70.46 | 70.86 | 70.34 | 0.75% | 5,494,919 |
| Oct 29, 2025 | 71.47 | 71.47 | 70.16 | 70.33 | 69.81 | -1.98% | 6,948,781 |
| Oct 28, 2025 | 72.44 | 72.44 | 71.74 | 71.75 | 71.22 | -1.20% | 4,976,872 |
| Oct 27, 2025 | 72.49 | 72.62 | 72.14 | 72.62 | 72.09 | 0.30% | 1,865,564 |
| Oct 24, 2025 | 72.82 | 72.88 | 72.38 | 72.40 | 71.87 | -0.19% | 2,008,962 |
| Oct 23, 2025 | 73.04 | 73.08 | 72.31 | 72.54 | 72.01 | -0.59% | 1,829,751 |
| Oct 22, 2025 | 72.84 | 73.36 | 72.60 | 72.97 | 72.44 | 0.30% | 4,128,622 |
| Oct 21, 2025 | 72.86 | 73.04 | 72.68 | 72.75 | 72.22 | -0.14% | 2,579,762 |
| Oct 20, 2025 | 72.70 | 72.92 | 72.52 | 72.85 | 72.32 | 0.23% | 2,066,690 |
| Oct 17, 2025 | 72.23 | 72.68 | 72.15 | 72.68 | 72.02 | 0.90% | 3,293,132 |
| Oct 16, 2025 | 72.72 | 72.78 | 71.92 | 72.03 | 71.37 | -1.07% | 4,594,595 |
| Oct 15, 2025 | 72.92 | 73.34 | 72.47 | 72.81 | 72.14 | -0.26% | 1,963,934 |
| Oct 14, 2025 | 72.20 | 73.03 | 72.20 | 73.00 | 72.33 | 1.07% | 2,457,241 |
| Oct 13, 2025 | 72.27 | 72.52 | 72.04 | 72.23 | 71.57 | -0.28% | 2,820,667 |
| Oct 10, 2025 | 72.61 | 72.82 | 72.20 | 72.43 | 71.77 | 0.11% | 3,725,386 |
| Oct 9, 2025 | 73.00 | 73.08 | 72.30 | 72.35 | 71.69 | -0.67% | 1,562,859 |