Invesco S&P 500 Minimum Variance ETF (SPMV) Historical Stock Data
40.80 ↓0.38 (-0.92%)
As of April 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPMV is down -0.03% a day on average. There have been 17 days where Invesco S&P 500 Minimum Variance ETF closed green and 13 days where SPMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 40.87 | 41.18 | ↑$0.31 (0.75%) | 40.87 | 41.18 | 133 |
| 2024-04-24 | 41.35 | 41.40 | ↑$0.05 (0.12%) | 41.35 | 41.40 | 269 |
| 2024-04-22 | 41.07 | 41.07 | ↑$0.00 (0.00%) | 41.07 | 41.07 | 22 |
| 2024-04-19 | 40.78 | 40.78 | ↑$0.00 (0.00%) | 40.78 | 40.78 | 4 |
| 2024-04-16 | 40.91 | 40.82 | ↓$0.09 (-0.21%) | 40.82 | 40.91 | 286 |
| 2024-04-15 | 41.22 | 40.89 | ↓$0.33 (-0.80%) | 40.89 | 41.22 | 169 |
| 2024-04-12 | 41.42 | 41.22 | ↓$0.20 (-0.47%) | 41.14 | 41.42 | 1.25K |
| 2024-04-11 | 41.62 | 41.77 | ↑$0.15 (0.37%) | 41.62 | 41.84 | 0.92K |
| 2024-04-10 | 41.81 | 41.81 | ↑$0.00 (0.00%) | 41.81 | 41.81 | 20 |
| 2024-04-09 | 42.05 | 42.16 | ↑$0.11 (0.27%) | 42.05 | 42.16 | 200 |
| 2024-04-08 | 42.23 | 42.18 | ↓$0.05 (-0.12%) | 42.18 | 42.23 | 2.47K |
| 2024-04-05 | 42.22 | 42.26 | ↑$0.04 (0.10%) | 42.22 | 42.26 | 6.88K |
| 2024-04-04 | 42.00 | 41.89 | ↓$0.11 (-0.26%) | 41.89 | 42.00 | 5.88K |
| 2024-04-03 | 42.35 | 42.27 | ↓$0.08 (-0.19%) | 42.27 | 42.35 | 100.81K |
| 2024-04-02 | 42.32 | 42.35 | ↑$0.03 (0.08%) | 42.32 | 42.35 | 6.32K |
| 2024-04-01 | 42.54 | 42.58 | ↑$0.04 (0.11%) | 42.54 | 42.58 | 3.92K |
| 2024-03-28 | 42.79 | 42.79 | ↓$0.00 (-0.01%) | 42.76 | 42.79 | 284 |
| 2024-03-27 | 42.50 | 42.63 | ↑$0.13 (0.31%) | 42.50 | 42.63 | 1.82K |
| 2024-03-26 | 42.36 | 42.25 | ↓$0.11 (-0.27%) | 42.25 | 42.36 | 3.59K |
| 2024-03-25 | 42.25 | 42.27 | ↑$0.02 (0.04%) | 42.25 | 42.34 | 1.71K |
| 2024-03-22 | 42.30 | 42.35 | ↑$0.05 (0.12%) | 42.30 | 42.35 | 5.26K |
| 2024-03-21 | 42.50 | 42.39 | ↓$0.11 (-0.26%) | 42.39 | 42.53 | 2.81K |
| 2024-03-20 | 42.26 | 42.26 | ↑$0.00 (0.00%) | 42.26 | 42.26 | 16 |
| 2024-03-19 | 42.06 | 42.12 | ↑$0.06 (0.15%) | 42.06 | 42.12 | 554 |
| 2024-03-18 | 41.90 | 41.79 | ↓$0.11 (-0.27%) | 41.79 | 41.90 | 1.12K |
| 2024-03-15 | 41.82 | 41.77 | ↓$0.05 (-0.11%) | 41.77 | 41.85 | 3.96K |
| 2024-03-14 | 42.09 | 42.08 | ↓$0.01 (-0.02%) | 42.08 | 42.09 | 559 |
| 2024-03-13 | 42.45 | 42.34 | ↓$0.11 (-0.26%) | 42.34 | 42.47 | 853 |
| 2024-03-12 | 42.39 | 42.42 | ↑$0.03 (0.06%) | 42.39 | 42.44 | 2.75K |
| 2024-03-11 | 42.04 | 42.04 | ↑$0.00 (0.00%) | 42.04 | 42.04 | 183 |
Create an account or log in to view more rows.
$SPMV it's going down??
$SPMV buy and hold and get rewarded
$SPMV time to make a big run Monday morning. Let's get it! ????????????????????????????
$SPMV LFFGG
$SPMV nearing a decent swing entry point
$SPMV Tendie tickets on discount today!!!
$SPMV buying time
added
$SPMV we finna be at the top yo
$SPMV GET IN mofos!!!
$SPMV time to run