Invesco S&P 500 Low Volat... (SPLV)
AMEX: SPLV
· Real-Time Price · USD
73.73
0.71 (0.97%)
At close: Aug 19, 2025, 10:53 AM
SPLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 73.35 | 73.44 | 73.01 | 73.02 | 73.02 | -0.65% | 1,639,788 |
| Aug 15, 2025 | 73.60 | 73.80 | 73.31 | 73.50 | 73.37 | -0.08% | 3,465,932 |
| Aug 14, 2025 | 73.87 | 73.87 | 73.43 | 73.56 | 73.43 | -0.63% | 2,434,800 |
| Aug 13, 2025 | 73.38 | 74.03 | 73.34 | 74.03 | 73.90 | 0.94% | 2,567,100 |
| Aug 12, 2025 | 73.42 | 73.42 | 72.94 | 73.34 | 73.21 | -0.12% | 1,766,903 |
| Aug 11, 2025 | 73.65 | 73.76 | 73.24 | 73.43 | 73.30 | -0.19% | 969,200 |
| Aug 8, 2025 | 73.67 | 73.87 | 73.43 | 73.57 | 73.44 | 0.16% | 1,099,800 |
| Aug 7, 2025 | 73.47 | 73.59 | 73.11 | 73.45 | 73.32 | 0.38% | 4,210,932 |
| Aug 6, 2025 | 73.15 | 73.43 | 72.83 | 73.17 | 73.04 | 0.26% | 1,650,346 |
| Aug 5, 2025 | 73.10 | 73.32 | 72.91 | 72.98 | 72.85 | -0.19% | 2,106,410 |
| Aug 4, 2025 | 72.53 | 73.13 | 72.53 | 73.12 | 72.99 | 1.05% | 4,548,000 |
| Aug 1, 2025 | 72.73 | 72.73 | 72.02 | 72.36 | 72.23 | -0.19% | 5,166,400 |
| Jul 31, 2025 | 72.41 | 73.05 | 72.29 | 72.50 | 72.37 | -0.36% | 3,963,400 |
| Jul 30, 2025 | 73.22 | 73.40 | 72.55 | 72.76 | 72.63 | -0.61% | 3,533,100 |
| Jul 29, 2025 | 72.95 | 73.29 | 72.73 | 73.21 | 73.08 | 0.52% | 3,260,100 |
| Jul 28, 2025 | 73.59 | 73.59 | 72.82 | 72.83 | 72.70 | -1.23% | 2,295,500 |
| Jul 25, 2025 | 73.68 | 73.83 | 73.47 | 73.74 | 73.61 | 0.20% | 1,191,700 |
| Jul 24, 2025 | 73.46 | 73.82 | 73.42 | 73.59 | 73.46 | 0.15% | 1,581,801 |
| Jul 23, 2025 | 73.69 | 73.70 | 73.26 | 73.48 | 73.35 | -0.23% | 2,444,612 |
| Jul 22, 2025 | 72.83 | 73.69 | 72.75 | 73.65 | 73.52 | 1.29% | 3,135,600 |