Invesco S&P 500 Low Volatility ETF (SPLV)
NYSEARCA: SPLV · Real-Time Price · USD
74.10
+0.50 (0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
74.41
+0.31 (0.42%)
After-hours: Apr 28, 2026, 8:00 PM EDT
SPLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.16 | 74.49 | 73.71 | 74.10 | 74.10 | 0.68% | 1,631,411 |
| Apr 27, 2026 | 73.68 | 74.20 | 73.59 | 73.60 | 73.60 | -0.22% | 1,677,730 |
| Apr 24, 2026 | 74.08 | 74.18 | 73.63 | 73.76 | 73.76 | -0.66% | 1,526,436 |
| Apr 23, 2026 | 73.46 | 74.27 | 73.45 | 74.25 | 74.25 | 1.50% | 2,122,740 |
| Apr 22, 2026 | 73.60 | 73.85 | 72.91 | 73.15 | 73.15 | -0.46% | 2,400,065 |
| Apr 21, 2026 | 74.38 | 74.41 | 73.42 | 73.49 | 73.49 | -1.10% | 1,933,570 |
| Apr 20, 2026 | 74.45 | 74.90 | 74.20 | 74.31 | 74.31 | -0.50% | 1,588,260 |
| Apr 17, 2026 | 74.29 | 74.82 | 74.03 | 74.68 | 74.54 | 0.57% | 2,342,385 |
| Apr 16, 2026 | 73.93 | 74.44 | 73.91 | 74.26 | 74.12 | 0.41% | 1,862,238 |
| Apr 15, 2026 | 74.11 | 74.23 | 73.75 | 73.96 | 73.82 | -0.40% | 916,897 |
| Apr 14, 2026 | 73.99 | 74.37 | 73.64 | 74.26 | 74.12 | 0.13% | 2,630,956 |
| Apr 13, 2026 | 74.07 | 74.19 | 73.61 | 74.16 | 74.02 | -0.04% | 2,707,861 |
| Apr 10, 2026 | 74.79 | 74.80 | 74.06 | 74.19 | 74.05 | -0.87% | 2,706,435 |
| Apr 9, 2026 | 74.31 | 75.22 | 74.24 | 74.84 | 74.70 | 0.31% | 2,907,362 |
| Apr 8, 2026 | 73.89 | 74.61 | 73.68 | 74.61 | 74.47 | 1.15% | 2,844,890 |
| Apr 7, 2026 | 73.81 | 74.20 | 73.66 | 73.76 | 73.62 | -0.24% | 1,358,737 |
| Apr 6, 2026 | 73.73 | 74.12 | 73.53 | 73.94 | 73.80 | 0.04% | 1,530,022 |
| Apr 2, 2026 | 73.25 | 73.99 | 73.09 | 73.91 | 73.77 | 0.79% | 2,311,301 |
| Apr 1, 2026 | 73.04 | 73.49 | 72.92 | 73.33 | 73.20 | 0.26% | 4,898,827 |
| Mar 31, 2026 | 73.26 | 73.34 | 72.40 | 73.14 | 73.01 | 0.49% | 4,173,957 |
| Mar 30, 2026 | 72.72 | 73.30 | 72.51 | 72.78 | 72.65 | 0.85% | 3,210,091 |
| Mar 27, 2026 | 72.67 | 72.89 | 72.04 | 72.17 | 72.04 | -0.63% | 3,391,096 |
| Mar 26, 2026 | 72.43 | 73.13 | 72.42 | 72.63 | 72.50 | 0.12% | 2,283,634 |
| Mar 25, 2026 | 72.79 | 72.98 | 72.11 | 72.54 | 72.41 | 0.12% | 2,909,929 |
| Mar 24, 2026 | 72.18 | 72.97 | 71.99 | 72.45 | 72.32 | -0.03% | 2,840,125 |
| Mar 23, 2026 | 72.99 | 73.07 | 72.44 | 72.47 | 72.34 | 0.18% | 4,356,734 |
| Mar 20, 2026 | 73.36 | 73.55 | 72.08 | 72.34 | 72.07 | -1.40% | 3,848,596 |
| Mar 19, 2026 | 73.66 | 74.01 | 73.11 | 73.37 | 73.10 | -0.53% | 5,439,550 |
| Mar 18, 2026 | 74.74 | 74.82 | 73.74 | 73.76 | 73.49 | -1.75% | 3,463,761 |
| Mar 17, 2026 | 75.53 | 75.65 | 75.03 | 75.07 | 74.79 | -0.16% | 2,080,349 |
| Mar 16, 2026 | 75.24 | 75.45 | 75.00 | 75.19 | 74.91 | 0.52% | 2,855,409 |
| Mar 13, 2026 | 75.08 | 75.37 | 74.69 | 74.80 | 74.52 | 0.32% | 3,493,050 |
| Mar 12, 2026 | 74.37 | 75.24 | 74.28 | 74.56 | 74.28 | -0.13% | 3,641,195 |
| Mar 11, 2026 | 75.11 | 75.11 | 74.41 | 74.66 | 74.38 | -0.73% | 4,024,322 |
| Mar 10, 2026 | 75.63 | 75.89 | 75.03 | 75.21 | 74.93 | -0.86% | 4,004,993 |
| Mar 9, 2026 | 75.68 | 76.07 | 74.91 | 75.86 | 75.58 | -0.28% | 5,230,432 |
| Mar 6, 2026 | 75.81 | 76.16 | 75.22 | 76.07 | 75.79 | -0.16% | 3,605,710 |
| Mar 5, 2026 | 76.54 | 76.61 | 75.91 | 76.19 | 75.91 | -1.13% | 4,414,247 |
| Mar 4, 2026 | 76.85 | 77.17 | 76.38 | 77.06 | 76.78 | 0.09% | 3,133,270 |
| Mar 3, 2026 | 76.78 | 77.30 | 75.91 | 76.99 | 76.71 | -0.59% | 8,802,446 |
| Mar 2, 2026 | 77.22 | 77.74 | 77.05 | 77.45 | 77.16 | 0.06% | 4,145,881 |
| Feb 27, 2026 | 76.70 | 77.47 | 76.70 | 77.40 | 77.11 | 0.81% | 4,707,242 |
| Feb 26, 2026 | 76.34 | 76.87 | 76.34 | 76.78 | 76.50 | 0.77% | 4,628,425 |
| Feb 25, 2026 | 76.21 | 76.34 | 75.56 | 76.19 | 75.91 | -0.17% | 2,979,649 |
| Feb 24, 2026 | 75.95 | 76.35 | 75.82 | 76.32 | 76.04 | 0.33% | 2,786,964 |
| Feb 23, 2026 | 75.83 | 76.44 | 75.72 | 76.07 | 75.79 | 0.17% | 3,075,003 |
| Feb 20, 2026 | 75.82 | 75.96 | 75.54 | 75.94 | 75.53 | 0.32% | 2,700,626 |
| Feb 19, 2026 | 75.64 | 76.04 | 75.41 | 75.70 | 75.29 | 0.16% | 2,778,158 |
| Feb 18, 2026 | 75.73 | 75.76 | 75.36 | 75.58 | 75.17 | -0.22% | 3,429,475 |
| Feb 17, 2026 | 76.11 | 76.58 | 75.55 | 75.75 | 75.34 | -0.13% | 3,153,112 |
| Feb 13, 2026 | 75.18 | 76.09 | 75.14 | 75.85 | 75.44 | 0.88% | 4,960,099 |
| Feb 12, 2026 | 75.48 | 75.97 | 75.18 | 75.19 | 74.78 | -0.27% | 4,800,858 |
| Feb 11, 2026 | 75.07 | 75.54 | 74.78 | 75.39 | 74.98 | 0.35% | 3,092,596 |
| Feb 10, 2026 | 74.57 | 75.35 | 74.44 | 75.13 | 74.72 | 0.85% | 3,419,726 |
| Feb 9, 2026 | 74.72 | 74.93 | 74.32 | 74.50 | 74.09 | -0.48% | 2,731,001 |
| Feb 6, 2026 | 74.90 | 75.25 | 74.43 | 74.86 | 74.45 | 0.24% | 3,142,459 |
| Feb 5, 2026 | 74.75 | 75.10 | 74.49 | 74.68 | 74.27 | 0.17% | 3,681,840 |
| Feb 4, 2026 | 74.17 | 74.98 | 74.13 | 74.55 | 74.14 | 0.74% | 5,983,418 |
| Feb 3, 2026 | 73.33 | 74.20 | 73.33 | 74.00 | 73.60 | 0.58% | 6,006,643 |
| Feb 2, 2026 | 73.72 | 74.05 | 73.34 | 73.57 | 73.17 | -0.11% | 3,459,536 |
| Jan 30, 2026 | 73.13 | 73.65 | 72.72 | 73.65 | 73.25 | 0.84% | 5,201,174 |
| Jan 29, 2026 | 73.01 | 73.44 | 72.60 | 73.04 | 72.64 | 0.33% | 7,382,119 |
| Jan 28, 2026 | 72.99 | 73.31 | 72.67 | 72.80 | 72.40 | -0.56% | 4,953,383 |
| Jan 27, 2026 | 72.95 | 73.22 | 72.72 | 73.21 | 72.81 | 0.21% | 3,721,009 |
| Jan 26, 2026 | 72.98 | 73.34 | 72.84 | 73.06 | 72.66 | 0.45% | 4,492,361 |
| Jan 23, 2026 | 72.77 | 72.87 | 72.39 | 72.73 | 72.33 | -0.10% | 3,342,592 |
| Jan 22, 2026 | 72.91 | 73.08 | 72.71 | 72.80 | 72.40 | -0.25% | 2,889,031 |
| Jan 21, 2026 | 72.84 | 73.07 | 72.57 | 72.98 | 72.58 | 0.52% | 3,402,786 |
| Jan 20, 2026 | 72.74 | 72.94 | 72.47 | 72.60 | 72.20 | -0.86% | 4,366,747 |
| Jan 16, 2026 | 72.80 | 73.31 | 72.70 | 73.23 | 72.70 | 0.25% | 2,208,046 |
| Jan 15, 2026 | 72.89 | 73.18 | 72.64 | 73.05 | 72.52 | 0.23% | 3,643,091 |
| Jan 14, 2026 | 72.08 | 72.88 | 72.08 | 72.88 | 72.35 | 1.05% | 5,913,569 |
| Jan 13, 2026 | 72.04 | 72.15 | 71.53 | 72.12 | 71.59 | 0.25% | 2,514,798 |
| Jan 12, 2026 | 71.85 | 72.15 | 71.65 | 71.94 | 71.42 | 0.14% | 3,314,207 |
| Jan 9, 2026 | 71.86 | 72.16 | 71.82 | 71.84 | 71.32 | - | 3,595,056 |
| Jan 8, 2026 | 70.95 | 72.00 | 70.93 | 71.84 | 71.32 | 1.25% | 4,715,298 |
| Jan 7, 2026 | 71.78 | 71.93 | 70.94 | 70.95 | 70.43 | -0.96% | 4,010,035 |
| Jan 6, 2026 | 71.12 | 71.74 | 71.05 | 71.64 | 71.12 | 0.43% | 4,151,754 |
| Jan 5, 2026 | 70.91 | 71.42 | 70.78 | 71.33 | 70.81 | 0.17% | 4,439,024 |
| Jan 2, 2026 | 71.38 | 71.42 | 70.76 | 71.21 | 70.69 | -0.29% | 4,692,238 |
| Dec 31, 2025 | 71.89 | 71.93 | 71.41 | 71.42 | 70.90 | -0.74% | 2,272,974 |
| Dec 30, 2025 | 71.89 | 72.05 | 71.79 | 71.95 | 71.43 | 0.01% | 2,207,238 |
| Dec 29, 2025 | 71.92 | 72.11 | 71.84 | 71.94 | 71.42 | 0.10% | 2,437,686 |
| Dec 26, 2025 | 71.83 | 71.99 | 71.62 | 71.87 | 71.35 | -0.04% | 3,086,663 |
| Dec 24, 2025 | 71.58 | 71.95 | 71.57 | 71.90 | 71.38 | 0.46% | 2,569,340 |
| Dec 23, 2025 | 71.54 | 71.67 | 71.41 | 71.57 | 71.05 | -0.03% | 3,581,590 |
| Dec 22, 2025 | 71.07 | 71.65 | 70.99 | 71.59 | 71.07 | 0.41% | 4,803,341 |
| Dec 19, 2025 | 71.60 | 71.74 | 71.30 | 71.30 | 70.65 | -0.53% | 2,725,595 |
| Dec 18, 2025 | 71.92 | 72.06 | 71.61 | 71.68 | 71.02 | -0.29% | 2,765,758 |
| Dec 17, 2025 | 71.44 | 71.95 | 71.40 | 71.89 | 71.23 | 0.73% | 3,364,685 |
| Dec 16, 2025 | 72.04 | 72.16 | 71.30 | 71.37 | 70.72 | -0.90% | 3,366,689 |
| Dec 15, 2025 | 71.78 | 72.06 | 71.62 | 72.02 | 71.36 | 0.59% | 3,412,080 |
| Dec 12, 2025 | 71.42 | 71.64 | 71.34 | 71.60 | 70.94 | 0.59% | 3,886,739 |
| Dec 11, 2025 | 70.81 | 71.42 | 70.78 | 71.18 | 70.53 | 0.82% | 3,386,234 |
| Dec 10, 2025 | 70.42 | 70.72 | 70.38 | 70.60 | 69.95 | 0.34% | 3,572,923 |
| Dec 9, 2025 | 70.79 | 71.15 | 70.35 | 70.36 | 69.72 | -0.42% | 4,200,331 |
| Dec 8, 2025 | 71.18 | 71.31 | 70.59 | 70.66 | 70.01 | -0.93% | 5,302,153 |
| Dec 5, 2025 | 71.48 | 71.57 | 71.25 | 71.32 | 70.67 | -0.27% | 3,506,051 |
| Dec 4, 2025 | 71.75 | 71.95 | 71.39 | 71.51 | 70.86 | -0.32% | 3,069,569 |
| Dec 3, 2025 | 71.88 | 72.27 | 71.67 | 71.74 | 71.08 | -0.04% | 4,916,234 |