Invesco S&P 500® Low Volatility ETF (SPLV) Historical Stock Data
71.59 ↑0.29 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPLV is down -0.04% a day on average. There have been 14 days where Invesco S&P 500® Low Volatility ETF closed green and 16 days where SPLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 71.07 | 71.59 | ↑$0.52 (0.73%) | 70.99 | 71.65 | 4.80M |
| 2025-12-19 | 71.60 | 71.30 | ↓$0.30 (-0.42%) | 71.30 | 71.74 | 2.73M |
| 2025-12-18 | 71.92 | 71.68 | ↓$0.24 (-0.33%) | 71.61 | 72.06 | 2.77M |
| 2025-12-17 | 71.44 | 71.89 | ↑$0.45 (0.63%) | 71.40 | 71.95 | 3.35M |
| 2025-12-16 | 72.04 | 71.37 | ↓$0.67 (-0.93%) | 71.30 | 72.16 | 3.37M |
| 2025-12-15 | 71.78 | 72.02 | ↑$0.24 (0.33%) | 71.63 | 72.06 | 3.12M |
| 2025-12-12 | 71.42 | 71.60 | ↑$0.18 (0.25%) | 71.37 | 71.64 | 3.68M |
| 2025-12-11 | 70.81 | 71.18 | ↑$0.37 (0.52%) | 70.81 | 71.42 | 3.39M |
| 2025-12-10 | 70.42 | 70.60 | ↑$0.18 (0.26%) | 70.38 | 70.72 | 3.36M |
| 2025-12-09 | 70.79 | 70.36 | ↓$0.43 (-0.61%) | 70.35 | 71.15 | 4.19M |
| 2025-12-08 | 71.18 | 70.66 | ↓$0.52 (-0.73%) | 70.59 | 71.31 | 5.27M |
| 2025-12-05 | 71.48 | 71.32 | ↓$0.16 (-0.22%) | 71.25 | 71.57 | 3.48M |
| 2025-12-04 | 71.75 | 71.51 | ↓$0.24 (-0.33%) | 71.38 | 71.95 | 2.90M |
| 2025-12-03 | 71.88 | 71.74 | ↓$0.14 (-0.19%) | 71.67 | 72.27 | 4.78M |
| 2025-12-02 | 72.35 | 71.77 | ↓$0.58 (-0.80%) | 71.61 | 72.38 | 4.52M |
| 2025-12-01 | 72.92 | 72.27 | ↓$0.65 (-0.89%) | 72.23 | 73.04 | 4.17M |
| 2025-11-28 | 72.98 | 73.17 | ↑$0.19 (0.26%) | 72.90 | 73.27 | 2.46M |
| 2025-11-26 | 72.62 | 72.95 | ↑$0.33 (0.45%) | 72.60 | 73.10 | 3.44M |
| 2025-11-25 | 72.23 | 72.64 | ↑$0.41 (0.57%) | 72.21 | 72.78 | 4.59M |
| 2025-11-24 | 72.20 | 72.00 | ↓$0.20 (-0.28%) | 71.64 | 72.28 | 4.60M |
| 2025-11-21 | 71.91 | 72.34 | ↑$0.43 (0.60%) | 71.69 | 72.68 | 5.55M |
| 2025-11-20 | 71.69 | 71.53 | ↓$0.16 (-0.22%) | 71.41 | 71.94 | 6.72M |
| 2025-11-19 | 71.85 | 71.46 | ↓$0.39 (-0.54%) | 71.21 | 71.90 | 3.10M |
| 2025-11-18 | 71.90 | 71.88 | ↓$0.02 (-0.03%) | 71.75 | 72.25 | 3.95M |
| 2025-11-17 | 72.04 | 71.85 | ↓$0.19 (-0.26%) | 71.77 | 72.33 | 4.25M |
| 2025-11-14 | 72.30 | 72.01 | ↓$0.29 (-0.40%) | 71.74 | 72.43 | 3.24M |
| 2025-11-13 | 72.17 | 72.17 | ↑$0.00 (0.00%) | 72.08 | 72.57 | 2.47M |
| 2025-11-12 | 72.14 | 72.26 | ↑$0.12 (0.17%) | 72.08 | 72.42 | 2.42M |
| 2025-11-11 | 71.65 | 72.19 | ↑$0.54 (0.75%) | 71.65 | 72.21 | 2.53M |
| 2025-11-10 | 71.24 | 71.49 | ↑$0.25 (0.35%) | 71.00 | 71.58 | 3.03M |
Create an account or log in to view more rows.
$SPLV very normal lol sike
$SPLV TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$SPLV take us to the moon
lets goooooo
$SPLV we’re fucked tomorrow boys
$SPLV bull here. But I’m worried for tomorrow
$SPLV Who’s still buying calls?
$SPLV is it time?
$SPLV weak
$SPLV buy SHARES
$SPLV what calls are you guys jacked to the tits on?