Skip to main content
Invesco S&P 500 Low Volatility ETF (SPLV)
NYSEARCA: SPLV · Real-Time Price · USD
75.76
+0.86 (1.15%)
At close: Jun 26, 2026, 4:00 PM EDT
75.65
-0.11 (-0.15%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SPLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202675.3375.8575.2375.7675.761.15%2,719,731
Jun 25, 202674.7575.6374.6774.9074.900.28%3,775,840
Jun 24, 202674.3974.9774.3274.6974.690.65%2,152,004
Jun 23, 202673.7474.3073.4674.2174.211.32%2,638,145
Jun 22, 202672.9573.5972.9473.2473.240.39%2,206,965
Jun 18, 202673.6273.6872.9373.0972.95-0.30%2,141,298
Jun 17, 202674.1774.3872.9873.3173.17-1.60%3,969,731
Jun 16, 202674.4774.8574.2074.5074.360.40%2,488,536
Jun 15, 202674.2974.5974.1374.2074.06-0.36%2,849,162
Jun 12, 202674.0874.5073.9974.4774.330.85%2,369,151
Jun 11, 202674.1174.4273.7973.8473.70-0.07%3,494,801
Jun 10, 202673.9874.2973.6873.8973.750.34%2,735,973
Jun 9, 202672.7073.7872.6873.6473.501.61%3,863,761
Jun 8, 202673.2373.4772.4672.4772.33-1.36%2,962,762
Jun 5, 202672.7073.9472.6573.4773.331.45%4,886,977
Jun 4, 202672.5072.8072.0672.4272.281.00%2,687,502
Jun 3, 202671.6472.3571.5471.7071.560.08%2,321,682
Jun 2, 202671.2571.7671.1371.6471.510.46%2,357,782
Jun 1, 202671.8571.9471.3071.3171.18-1.25%2,846,908
May 29, 202672.8372.8372.2072.2172.07-0.97%2,118,542
May 28, 202673.4673.5272.9172.9272.78-0.90%1,723,581
May 27, 202673.8074.2073.5573.5873.44-0.41%2,189,406
May 26, 202674.0674.2473.7873.8873.74-0.28%2,876,989
May 22, 202673.8674.2173.6374.0973.950.54%2,012,788
May 21, 202673.3373.7072.9373.6973.550.18%2,833,791
May 20, 202673.5073.8073.2073.5673.420.18%1,768,108
May 19, 202673.1773.7672.9073.4373.290.16%3,036,486
May 18, 202672.4173.3272.4173.3173.171.53%3,287,350
May 15, 202673.1273.1872.3172.3472.07-0.82%2,145,560
May 14, 202672.8573.0972.7172.9472.670.30%3,011,074
May 13, 202672.6773.0072.3172.7272.45-0.52%3,096,688
May 12, 202672.7473.3872.4273.1072.830.61%3,162,905
May 11, 202672.7772.9572.3672.6672.390.04%2,260,593
May 8, 202673.2873.4472.6272.6372.36-0.67%4,272,357
May 7, 202673.1673.3472.8473.1272.84-0.30%1,885,409
May 6, 202673.6673.8673.3273.3473.06-0.47%2,803,245
May 5, 202673.7574.0373.3973.6973.410.01%1,373,061
May 4, 202673.8274.3373.4173.6873.40-0.65%1,830,944
May 1, 202674.7575.0774.1574.1673.88-0.44%1,829,117
Apr 30, 202673.8174.6173.7974.4974.210.84%2,703,475
Apr 29, 202674.0374.3273.6873.8773.59-0.31%1,574,758
Apr 28, 202674.1674.4973.7174.1073.820.68%1,672,000
Apr 27, 202673.6874.2073.5973.6073.32-0.22%1,789,237
Apr 24, 202674.0874.1873.6373.7673.48-0.66%1,648,067
Apr 23, 202673.4674.2773.4574.2573.971.50%2,164,574
Apr 22, 202673.6073.8572.9173.1572.87-0.46%2,572,873
Apr 21, 202674.3874.4173.4273.4973.21-1.10%1,933,570
Apr 20, 202674.4574.9074.2074.3174.03-0.31%1,588,260
Apr 17, 202674.2974.8274.0374.6874.260.57%2,342,385
Apr 16, 202673.9374.4473.9174.2673.850.41%1,862,238
Apr 15, 202674.1174.2373.7573.9673.55-0.40%916,897
Apr 14, 202673.9974.3773.6474.2673.850.13%2,630,956
Apr 13, 202674.0774.1973.6174.1673.75-0.04%2,707,861
Apr 10, 202674.7974.8074.0674.1973.78-0.87%2,706,435
Apr 9, 202674.3175.2274.2474.8474.420.31%2,907,362
Apr 8, 202673.8974.6173.6874.6174.191.15%2,844,890
Apr 7, 202673.8174.2073.6673.7673.35-0.24%1,358,737
Apr 6, 202673.7374.1273.5373.9473.530.04%1,530,022
Apr 2, 202673.2573.9973.0973.9173.500.79%2,311,301
Apr 1, 202673.0473.4972.9273.3372.920.26%4,898,827
Mar 31, 202673.2673.3472.4073.1472.730.49%4,173,957
Mar 30, 202672.7273.3072.5172.7872.370.85%3,210,091
Mar 27, 202672.6772.8972.0472.1771.77-0.63%3,391,096
Mar 26, 202672.4373.1372.4272.6372.220.12%2,283,634
Mar 25, 202672.7972.9872.1172.5472.130.12%2,909,929
Mar 24, 202672.1872.9771.9972.4572.05-0.03%2,840,125
Mar 23, 202672.9973.0772.4472.4772.070.37%4,356,734
Mar 20, 202673.3673.5572.0872.3471.80-1.40%3,848,596
Mar 19, 202673.6674.0173.1173.3772.82-0.53%5,439,550
Mar 18, 202674.7474.8273.7473.7673.21-1.75%3,463,761
Mar 17, 202675.5375.6575.0375.0774.51-0.16%2,080,349
Mar 16, 202675.2475.4575.0075.1974.630.52%2,855,409
Mar 13, 202675.0875.3774.6974.8074.240.32%3,493,050
Mar 12, 202674.3775.2474.2874.5674.01-0.13%3,641,195
Mar 11, 202675.1175.1174.4174.6674.10-0.73%4,024,322
Mar 10, 202675.6375.8975.0375.2174.65-0.86%4,004,993
Mar 9, 202675.6876.0774.9175.8675.30-0.28%5,230,432
Mar 6, 202675.8176.1675.2276.0775.50-0.16%3,605,710
Mar 5, 202676.5476.6175.9176.1975.62-1.13%4,414,247
Mar 4, 202676.8577.1776.3877.0676.490.09%3,133,270
Mar 3, 202676.7877.3075.9176.9976.42-0.59%8,802,446
Mar 2, 202677.2277.7477.0577.4576.870.06%4,145,881
Feb 27, 202676.7077.4776.7077.4076.820.81%4,707,242
Feb 26, 202676.3476.8776.3476.7876.210.77%4,628,425
Feb 25, 202676.2176.3475.5676.1975.62-0.17%2,979,649
Feb 24, 202675.9576.3575.8276.3275.750.33%2,786,964
Feb 23, 202675.8376.4475.7276.0775.500.35%3,075,003
Feb 20, 202675.8275.9675.5475.9475.240.32%2,700,626
Feb 19, 202675.6476.0475.4175.7075.000.16%2,778,158
Feb 18, 202675.7375.7675.3675.5874.88-0.22%3,429,475
Feb 17, 202676.1176.5875.5575.7575.05-0.13%3,153,112
Feb 13, 202675.1876.0975.1475.8575.150.88%4,960,099
Feb 12, 202675.4875.9775.1875.1974.50-0.27%4,800,858
Feb 11, 202675.0775.5474.7875.3974.700.35%3,092,596
Feb 10, 202674.5775.3574.4475.1374.440.85%3,419,726
Feb 9, 202674.7274.9374.3274.5073.81-0.48%2,731,001
Feb 6, 202674.9075.2574.4374.8674.170.24%3,142,459
Feb 5, 202674.7575.1074.4974.6873.990.17%3,681,840
Feb 4, 202674.1774.9874.1374.5573.860.74%5,983,418
Feb 3, 202673.3374.2073.3374.0073.320.58%6,006,643