Skip to main content
Invesco S&P 500 Minimum Variance ETF (SPMV)
50.75
-0.01 (-0.01%)
Inactive · Last trade price on Feb 23, 2026

SPMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202650.7550.7550.7550.7550.75-0.29%12
Feb 20, 202650.7050.9250.7050.9050.900.79%953
Feb 19, 202652.0052.0050.5050.5050.50-0.82%412
Feb 18, 202650.9250.9250.9250.9250.920.46%25
Feb 17, 202650.6750.6950.6750.6950.68-0.06%723
Feb 13, 202650.8150.8150.7150.7150.710.42%612
Feb 12, 202650.5050.5050.5050.5050.50-1.16%10
Feb 11, 202651.1051.1051.1051.1051.100.20%16
Feb 10, 202651.1751.1751.0051.0051.00-0.10%298
Feb 9, 202651.1551.1551.0551.0551.05-0.10%535
Feb 6, 202651.1051.1051.1051.1051.101.49%66
Feb 5, 202650.3550.3550.3550.3550.35-0.68%9
Feb 4, 202650.7050.7050.7050.7050.70-0.13%39
Feb 3, 202650.7650.7650.7650.7650.76-0.77%25
Feb 2, 202651.1651.1651.1651.1651.160.51%109
Jan 30, 202650.9050.9050.9050.9050.900.07%14
Jan 29, 202650.5650.8650.5650.8650.86-0.14%1,720
Jan 28, 202650.9650.9650.9350.9350.93-0.15%385
Jan 27, 202650.9151.0150.9151.0151.010.29%324
Jan 26, 202650.8650.8650.8650.8650.860.78%31
Jan 23, 202650.4750.4750.4750.4750.470.12%9
Jan 22, 202650.3850.4050.3850.4050.400.35%232
Jan 21, 202650.0550.2350.0550.2350.230.75%389
Jan 20, 202649.8549.8549.8549.8549.85-1.48%42
Jan 16, 202650.6050.6050.6050.6050.60-0.03%16
Jan 15, 202650.7950.7950.6250.6250.62-0.20%431
Jan 14, 202650.7250.7250.7250.7250.71-0.08%32
Jan 13, 202650.7650.7650.7650.7650.76-0.78%94
Jan 12, 202651.1551.1551.1551.1551.150.01%74
Jan 9, 202651.0651.1551.0651.1551.150.49%724
Jan 8, 202650.9050.9050.9050.9050.900.27%12
Jan 7, 202650.7650.7650.7650.7650.76-0.33%12
Jan 6, 202650.8850.9350.8850.9350.930.74%145
Jan 5, 202650.5650.5650.5650.5650.550.68%24
Jan 2, 202650.7550.7550.2150.2150.21-0.47%134
Dec 31, 202550.4550.4550.4550.4550.45-0.69%16
Dec 30, 202550.8350.8350.8150.8150.81-221
Dec 29, 202550.8150.8150.8150.8150.80-0.23%58
Dec 26, 202550.8250.9250.8250.9250.92-0.11%706
Dec 24, 202550.9750.9850.9750.9850.970.38%216
Dec 23, 202550.7850.7850.7850.7850.780.22%9
Dec 22, 202550.6750.6750.6750.6750.670.28%625
Dec 19, 202550.5750.5750.5250.5350.330.53%239
Dec 18, 202550.2750.3650.2750.2750.070.38%1,471
Dec 17, 202550.0850.0850.0850.0849.88-0.48%16
Dec 16, 202550.3250.3250.3250.3250.12-0.41%17
Dec 15, 202550.5350.5350.5350.5350.330.23%6
Dec 12, 202550.3350.4150.3250.4150.21-0.16%806
Dec 11, 202550.4950.4950.4950.4950.290.45%45
Dec 10, 202550.2950.2950.2750.2750.070.63%125
Dec 9, 202549.9549.9549.9549.9549.750.02%26
Dec 8, 202549.9449.9449.9449.9449.74-0.77%132
Dec 5, 202550.3350.3350.3350.3350.130.09%24
Dec 4, 202550.2850.2850.2850.2850.08-0.09%16
Dec 3, 202550.3350.3350.3350.3350.130.48%7
Dec 2, 202550.0950.0950.0950.0949.89-0.02%108
Dec 1, 202550.1050.1050.1050.1049.90-0.61%24
Nov 28, 202550.4150.4150.4150.4150.210.44%26
Nov 26, 202550.1750.2650.1750.1949.990.43%1,558
Nov 25, 202549.8149.9749.7649.9749.770.82%379,567
Nov 24, 202549.2849.6449.1949.5749.370.99%379,435
Nov 21, 202549.0949.0949.0949.0948.891.05%123
Nov 20, 202548.5748.5748.5748.5748.38-1.23%20
Nov 19, 202549.1849.1849.1849.1848.98-0.16%18
Nov 18, 202549.2649.2649.2649.2649.06-0.19%27
Nov 17, 202549.3549.3549.3549.3549.15-0.82%165
Nov 14, 202549.7649.7649.7649.7649.56-0.08%15
Nov 13, 202549.8049.8049.8049.8049.60-0.91%34
Nov 12, 202550.2550.2550.2550.2550.050.22%33
Nov 11, 202549.9250.1449.9150.1449.940.77%333
Nov 10, 202549.5049.7649.5049.7649.560.99%245
Nov 7, 202549.2749.2749.2749.2749.080.35%82
Nov 6, 202549.1049.1049.1049.1048.90-0.72%31
Nov 5, 202549.4649.4649.4649.4649.260.38%12
Nov 4, 202549.2549.2749.2549.2749.07-0.65%373
Nov 3, 202549.5049.5949.5049.5949.39-0.31%108
Oct 31, 202549.7449.7449.7449.7449.540.27%104
Oct 30, 202549.7949.7949.6149.6149.41-0.31%146
Oct 29, 202549.9649.9649.7149.7649.56-0.91%433
Oct 28, 202550.2250.2250.2250.2250.02-0.39%124
Oct 27, 202550.1050.4250.1050.4250.220.71%124
Oct 24, 202550.0750.0750.0750.0749.870.21%24
Oct 23, 202549.9649.9649.9649.9649.760.30%34
Oct 22, 202549.7049.8149.7049.8149.61-0.31%140
Oct 21, 202549.9749.9749.9749.9749.770.09%19
Oct 20, 202549.7749.9249.7749.9249.720.99%317
Oct 17, 202549.4349.4349.4349.4349.240.58%20
Oct 16, 202549.4449.4549.1549.1548.95-0.64%220
Oct 15, 202549.4749.4749.4749.4749.27-0.05%6
Oct 14, 202549.4949.4949.4949.4949.300.21%26
Oct 13, 202549.0849.3949.0849.3949.190.98%200
Oct 10, 202548.9148.9148.9148.9148.72-1.69%34
Oct 9, 202549.7549.7549.7549.7549.56-0.35%35
Oct 8, 202550.0050.0049.9349.9349.730.16%590
Oct 7, 202549.8449.8549.8449.8549.65-0.15%765
Oct 6, 202549.9249.9249.9249.9249.720.26%8
Oct 3, 202549.7949.7949.7949.7949.600.19%86
Oct 2, 202549.6649.7049.6649.7049.50-0.28%3,035
Oct 1, 202549.8449.8449.8449.8449.640.26%3
Sep 30, 202549.7149.7149.7149.7149.510.48%5