Skip to main content
Invesco S&P 500 Minimum Variance ETF (SPMV)
BATS: SPMV · Real-Time Price · USD
50.33
+0.05 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202550.3350.3350.3350.3350.330.09%24
Dec 4, 202550.2850.2850.2850.2850.28-0.09%16
Dec 3, 202550.3350.3350.3350.3350.330.48%7
Dec 2, 202550.0950.0950.0950.0950.09-0.02%108
Dec 1, 202550.1050.1050.1050.1050.10-0.61%24
Nov 28, 202550.4150.4150.4150.4150.410.44%26
Nov 26, 202550.1750.2650.1750.1950.190.43%1,558
Nov 25, 202549.8149.9749.7649.9749.970.82%379,567
Nov 24, 202549.2849.6449.1949.5749.570.99%379,435
Nov 21, 202549.0949.0949.0949.0949.091.05%123
Nov 20, 202548.5748.5748.5748.5748.57-1.23%20
Nov 19, 202549.1849.1849.1849.1849.18-0.16%18
Nov 18, 202549.2649.2649.2649.2649.26-0.19%27
Nov 17, 202549.3549.3549.3549.3549.35-0.82%165
Nov 14, 202549.7649.7649.7649.7649.76-0.08%15
Nov 13, 202549.8049.8049.8049.8049.80-0.91%34
Nov 12, 202550.2550.2550.2550.2550.250.22%33
Nov 11, 202549.9250.1449.9150.1450.140.77%333
Nov 10, 202549.5049.7649.5049.7649.760.99%245
Nov 7, 202549.2749.2749.2749.2749.270.35%82
Nov 6, 202549.1049.1049.1049.1049.10-0.72%31
Nov 5, 202549.4649.4649.4649.4649.450.38%12
Nov 4, 202549.2549.2749.2549.2749.27-0.65%373
Nov 3, 202549.5049.5949.5049.5949.59-0.31%108
Oct 31, 202549.7449.7449.7449.7449.740.27%104
Oct 30, 202549.7949.7949.6149.6149.61-0.31%146
Oct 29, 202549.9649.9649.7149.7649.76-0.91%433
Oct 28, 202550.2250.2250.2250.2250.22-0.39%124
Oct 27, 202550.1050.4250.1050.4250.420.71%124
Oct 24, 202550.0750.0750.0750.0750.070.21%24
Oct 23, 202549.9649.9649.9649.9649.960.30%34
Oct 22, 202549.7049.8149.7049.8149.81-0.31%140
Oct 21, 202549.9749.9749.9749.9749.970.09%19
Oct 20, 202549.7749.9249.7749.9249.920.99%317
Oct 17, 202549.4349.4349.4349.4349.430.58%20
Oct 16, 202549.4449.4549.1549.1549.15-0.64%220
Oct 15, 202549.4749.4749.4749.4749.47-0.05%6
Oct 14, 202549.4949.4949.4949.4949.490.21%26
Oct 13, 202549.0849.3949.0849.3949.390.98%200
Oct 10, 202548.9148.9148.9148.9148.91-1.69%34
Oct 9, 202549.7549.7549.7549.7549.75-0.35%35
Oct 8, 202550.0050.0049.9349.9349.930.16%590
Oct 7, 202549.8449.8549.8449.8549.85-0.15%765
Oct 6, 202549.9249.9249.9249.9249.920.26%8
Oct 3, 202549.7949.7949.7949.7949.790.19%86
Oct 2, 202549.6649.7049.6649.7049.70-0.28%3,035
Oct 1, 202549.8449.8449.8449.8449.840.26%3
Sep 30, 202549.7149.7149.7149.7149.710.48%5
Sep 29, 202549.4749.4749.4749.4749.47-0.08%9
Sep 26, 202549.5249.5249.5249.5249.510.67%180
Sep 25, 202549.1849.1849.1849.1849.18-0.53%13
Sep 24, 202549.5149.5149.4549.4549.45-0.13%1,183
Sep 23, 202549.5149.5149.5149.5149.51-0.35%117
Sep 22, 202549.6049.6849.6049.6849.68-0.18%106
Sep 19, 202549.7849.8249.7649.7749.580.38%5,088
Sep 18, 202549.5849.5849.5849.5849.390.20%34
Sep 17, 202549.4849.4849.4849.4849.29-0.06%46
Sep 16, 202549.5149.5149.5149.5149.33-0.02%3
Sep 15, 202549.5249.5249.5249.5249.34-0.34%18
Sep 12, 202549.6949.6949.6949.6949.50-0.45%4
Sep 11, 202549.9249.9249.9249.9249.730.63%6
Sep 10, 202549.6149.6149.6149.6149.420.93%3
Sep 9, 202549.1049.2049.1049.1548.96-0.09%337
Sep 8, 202549.1949.1949.1949.1949.000.29%280
Sep 5, 202549.0549.0549.0549.0548.860.12%4
Sep 4, 202548.9948.9948.9948.9948.800.40%85
Sep 3, 202548.7948.7948.7948.7948.610.13%3
Sep 2, 202548.7848.7848.7348.7348.55-0.41%113
Aug 29, 202548.8949.0248.8948.9348.75-0.24%2,875
Aug 28, 202549.0549.0549.0549.0548.860.07%271
Aug 27, 202548.9849.0148.9849.0148.830.21%3,394
Aug 26, 202548.8148.9148.8148.9148.730.13%111
Aug 25, 202548.8548.8548.8548.8548.66-0.84%9
Aug 22, 202549.2649.2649.2649.2649.080.65%30
Aug 21, 202548.9448.9448.9448.9448.76-0.26%11
Aug 20, 202549.0749.0749.0749.0748.890.27%56
Aug 19, 202549.0749.0748.9448.9448.750.03%818
Aug 18, 202548.9248.9248.9248.9248.74-0.08%38
Aug 15, 202548.9348.9648.9348.9648.780.24%131
Aug 14, 202548.8548.8548.8548.8548.66-0.16%60
Aug 13, 202548.8548.9248.8548.9248.740.74%113
Aug 12, 202548.3548.5748.3548.5748.380.64%5,135
Aug 11, 202548.5048.5048.2648.2648.07-0.41%1,309
Aug 8, 202548.3148.4548.3148.4548.270.43%133
Aug 7, 202548.2248.2448.2248.2448.06-0.18%107
Aug 6, 202548.2048.3348.2048.3348.150.60%108
Aug 5, 202548.2048.2048.0548.0547.87-0.97%169
Aug 4, 202548.3448.5248.3448.5248.341.42%233
Aug 1, 202547.6047.9747.6047.8447.66-0.69%4,156
Jul 31, 202548.5848.5848.1748.1747.99-0.67%1,106
Jul 30, 202548.4948.4948.4948.4948.31-0.45%3
Jul 29, 202548.7148.7148.7148.7148.53-0.06%47
Jul 28, 202548.9048.9048.7448.7448.56-0.65%110
Jul 25, 202549.0649.0649.0649.0648.880.29%81
Jul 24, 202548.9248.9248.9248.9248.740.39%40
Jul 23, 202548.7348.7348.7348.7348.550.39%33
Jul 22, 202548.5448.5448.5448.5448.360.50%75
Jul 21, 202548.3048.3048.3048.3048.120.21%15
Jul 18, 202548.2048.2048.2048.2048.020.04%3
Jul 17, 202547.6448.2247.6448.1848.000.17%1,865