Invesco S&P 500 Low Volat... (SPLV)
AMEX: SPLV
· Real-Time Price · USD
72.80
0.75 (1.04%)
At close: Sep 26, 2025, 3:59 PM
72.75
-0.07%
After-hours: Sep 26, 2025, 06:25 PM EDT
SPLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 72.26 | 72.82 | 72.26 | 72.80 | 72.80 | 1.04% | 1,535,826 |
| Sep 25, 2025 | 72.68 | 72.76 | 71.96 | 72.05 | 72.05 | -0.66% | 1,781,313 |
| Sep 24, 2025 | 72.38 | 72.65 | 72.25 | 72.53 | 72.53 | 0.21% | 1,372,524 |
| Sep 23, 2025 | 71.99 | 72.46 | 71.94 | 72.38 | 72.38 | 0.51% | 1,658,800 |
| Sep 22, 2025 | 72.08 | 72.18 | 71.83 | 72.01 | 72.01 | -0.33% | 1,273,396 |
| Sep 19, 2025 | 72.49 | 72.53 | 72.14 | 72.25 | 72.12 | -0.04% | 1,506,016 |
| Sep 18, 2025 | 72.31 | 72.65 | 72.19 | 72.28 | 72.15 | -0.44% | 1,861,942 |
| Sep 17, 2025 | 72.43 | 73.10 | 72.43 | 72.60 | 72.47 | 0.41% | 3,195,441 |
| Sep 16, 2025 | 72.78 | 72.85 | 72.29 | 72.30 | 72.17 | -0.69% | 2,505,334 |
| Sep 15, 2025 | 73.45 | 73.50 | 72.77 | 72.80 | 72.67 | -0.75% | 3,768,900 |
| Sep 12, 2025 | 73.53 | 73.80 | 73.35 | 73.35 | 73.22 | -0.61% | 2,405,046 |
| Sep 11, 2025 | 72.81 | 73.83 | 72.74 | 73.80 | 73.67 | 1.49% | 4,498,400 |
| Sep 10, 2025 | 72.93 | 73.13 | 72.51 | 72.72 | 72.59 | -0.59% | 1,953,188 |
| Sep 9, 2025 | 72.99 | 73.28 | 72.91 | 73.15 | 73.02 | -0.01% | 1,639,708 |
| Sep 8, 2025 | 73.22 | 73.22 | 72.77 | 73.16 | 73.03 | -0.29% | 2,511,769 |
| Sep 5, 2025 | 73.44 | 73.80 | 73.02 | 73.37 | 73.24 | -0.07% | 2,979,843 |
| Sep 4, 2025 | 73.29 | 73.57 | 73.14 | 73.42 | 73.29 | 0.37% | 1,996,421 |
| Sep 3, 2025 | 72.88 | 73.17 | 72.66 | 73.15 | 73.02 | 0.14% | 1,953,138 |
| Sep 2, 2025 | 73.34 | 73.49 | 72.88 | 73.05 | 72.92 | -0.61% | 2,917,407 |
| Aug 29, 2025 | 73.29 | 73.59 | 73.28 | 73.50 | 73.37 | 0.42% | 2,592,100 |