Invesco S&P 500 Low Volatility ETF (SPLV)
NYSEARCA: SPLV · Real-Time Price · USD
71.32
-0.19 (-0.27%)
At close: Dec 5, 2025, 4:00 PM EST
71.45
+0.13 (0.18%)
After-hours: Dec 5, 2025, 8:00 PM EST
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 |
| Sep 25, 2025 | 72.68 | 72.76 | 71.96 | 72.05 | 71.78 | -0.66% | 1,781,313 |
| Sep 24, 2025 | 72.38 | 72.65 | 72.25 | 72.53 | 72.26 | 0.21% | 1,372,524 |
| Sep 23, 2025 | 71.99 | 72.46 | 71.94 | 72.38 | 72.11 | 0.51% | 1,658,784 |
| Sep 22, 2025 | 72.08 | 72.18 | 71.83 | 72.01 | 71.74 | -0.33% | 1,273,396 |
| Sep 19, 2025 | 72.49 | 72.53 | 72.14 | 72.25 | 71.85 | -0.04% | 1,506,016 |
| Sep 18, 2025 | 72.31 | 72.65 | 72.19 | 72.28 | 71.88 | -0.44% | 1,861,942 |
| Sep 17, 2025 | 72.43 | 73.10 | 72.43 | 72.60 | 72.20 | 0.41% | 3,195,441 |
| Sep 16, 2025 | 72.78 | 72.85 | 72.29 | 72.30 | 71.90 | -0.69% | 2,505,334 |
| Sep 15, 2025 | 73.45 | 73.50 | 72.77 | 72.80 | 72.40 | -0.75% | 3,768,880 |
| Sep 12, 2025 | 73.53 | 73.80 | 73.35 | 73.35 | 72.95 | -0.61% | 2,405,046 |
| Sep 11, 2025 | 72.81 | 73.84 | 72.74 | 73.80 | 73.39 | 1.49% | 4,498,383 |
| Sep 10, 2025 | 72.93 | 73.13 | 72.51 | 72.72 | 72.32 | -0.59% | 1,953,188 |
| Sep 9, 2025 | 72.99 | 73.28 | 72.91 | 73.15 | 72.75 | -0.01% | 1,639,708 |
| Sep 8, 2025 | 73.22 | 73.22 | 72.77 | 73.16 | 72.76 | -0.29% | 2,511,769 |
| Sep 5, 2025 | 73.44 | 73.80 | 73.02 | 73.37 | 72.97 | -0.07% | 2,979,843 |
| Sep 4, 2025 | 73.29 | 73.57 | 73.14 | 73.42 | 73.02 | 0.37% | 1,996,421 |
| Sep 3, 2025 | 72.88 | 73.17 | 72.66 | 73.15 | 72.75 | 0.14% | 1,953,138 |
| Sep 2, 2025 | 73.34 | 73.49 | 72.88 | 73.05 | 72.65 | -0.61% | 2,917,407 |
| Aug 29, 2025 | 73.29 | 73.59 | 73.28 | 73.50 | 73.10 | 0.42% | 2,592,067 |
| Aug 28, 2025 | 73.55 | 73.55 | 73.03 | 73.19 | 72.79 | -0.72% | 6,892,435 |
| Aug 27, 2025 | 73.55 | 73.77 | 73.47 | 73.72 | 73.31 | 0.33% | 1,294,052 |
| Aug 26, 2025 | 73.51 | 73.67 | 73.22 | 73.48 | 73.08 | -0.14% | 3,245,894 |
| Aug 25, 2025 | 74.19 | 74.38 | 73.52 | 73.58 | 73.18 | -1.13% | 4,557,001 |
| Aug 22, 2025 | 74.54 | 74.94 | 74.31 | 74.42 | 74.01 | 0.42% | 3,462,255 |
| Aug 21, 2025 | 74.28 | 74.44 | 73.98 | 74.11 | 73.70 | -0.44% | 2,830,719 |
| Aug 20, 2025 | 74.16 | 74.97 | 74.09 | 74.44 | 74.03 | 0.73% | 3,862,825 |
| Aug 19, 2025 | 73.09 | 73.92 | 73.09 | 73.90 | 73.49 | 1.21% | 4,476,363 |
| Aug 18, 2025 | 73.35 | 73.45 | 73.01 | 73.02 | 72.62 | -0.65% | 1,702,732 |
| Aug 15, 2025 | 73.60 | 73.80 | 73.31 | 73.50 | 72.97 | -0.08% | 3,465,932 |
| Aug 14, 2025 | 73.87 | 73.87 | 73.43 | 73.56 | 73.03 | -0.63% | 2,434,753 |
| Aug 13, 2025 | 73.38 | 74.03 | 73.34 | 74.03 | 73.49 | 0.94% | 2,567,065 |
| Aug 12, 2025 | 73.42 | 73.42 | 72.94 | 73.34 | 72.81 | -0.12% | 1,766,903 |
| Aug 11, 2025 | 73.65 | 73.76 | 73.24 | 73.43 | 72.90 | -0.19% | 969,169 |
| Aug 8, 2025 | 73.67 | 73.87 | 73.43 | 73.57 | 73.04 | 0.16% | 1,099,758 |
| Aug 7, 2025 | 73.47 | 73.59 | 73.11 | 73.45 | 72.92 | 0.38% | 4,210,932 |
| Aug 6, 2025 | 73.15 | 73.43 | 72.83 | 73.17 | 72.64 | 0.26% | 1,650,346 |
| Aug 5, 2025 | 73.10 | 73.32 | 72.91 | 72.98 | 72.45 | -0.19% | 2,106,410 |
| Aug 4, 2025 | 72.53 | 73.13 | 72.53 | 73.12 | 72.59 | 1.05% | 4,547,990 |
| Aug 1, 2025 | 72.73 | 72.73 | 72.02 | 72.36 | 71.84 | -0.19% | 5,166,364 |
| Jul 31, 2025 | 72.41 | 73.05 | 72.29 | 72.50 | 71.97 | -0.36% | 3,963,355 |
| Jul 30, 2025 | 73.22 | 73.40 | 72.55 | 72.76 | 72.23 | -0.61% | 3,533,053 |
| Jul 29, 2025 | 72.95 | 73.29 | 72.73 | 73.21 | 72.68 | 0.52% | 3,260,087 |
| Jul 28, 2025 | 73.59 | 73.59 | 72.82 | 72.83 | 72.30 | -1.23% | 2,295,474 |
| Jul 25, 2025 | 73.68 | 73.83 | 73.48 | 73.74 | 73.21 | 0.20% | 1,191,695 |
| Jul 24, 2025 | 73.46 | 73.82 | 73.42 | 73.59 | 73.06 | 0.15% | 1,581,801 |
| Jul 23, 2025 | 73.69 | 73.70 | 73.26 | 73.48 | 72.95 | -0.23% | 2,444,612 |
| Jul 22, 2025 | 72.83 | 73.69 | 72.75 | 73.65 | 73.12 | 1.29% | 3,135,557 |
| Jul 21, 2025 | 72.90 | 73.18 | 72.57 | 72.71 | 72.18 | -0.12% | 2,546,501 |
| Jul 18, 2025 | 72.79 | 73.15 | 72.67 | 72.80 | 72.14 | 0.15% | 3,377,317 |
| Jul 17, 2025 | 72.44 | 72.84 | 72.30 | 72.69 | 72.04 | 0.26% | 2,316,813 |