SPLV

AMEXMarket Closed

Invesco S&P 500 Low Volatility ETF

$71.89

+$0.52 (+0.72%)

As of 10:33 AM

Open

$71.41

High

$71.95

Low

$71.40

Prev Close

$71.38

52W High

$75.43

52W Low

$67.13

Volume

3.35M

Mkt Cap

$7.70B

Overview News Chart Holdings Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
12/17/2025	$71.44	$71.95	$71.40	$71.89	3.35M
12/16/2025	$72.04	$72.16	$71.30	$71.37	3.37M
12/15/2025	$71.78	$72.06	$71.62	$72.02	3.41M
12/12/2025	$71.42	$71.64	$71.34	$71.60	3.89M
12/11/2025	$70.81	$71.42	$70.78	$71.18	3.39M
12/10/2025	$70.42	$70.72	$70.38	$70.60	3.57M
12/9/2025	$70.79	$71.15	$70.35	$70.36	4.20M
12/8/2025	$71.18	$71.31	$70.59	$70.66	5.30M
12/5/2025	$71.48	$71.57	$71.25	$71.32	3.51M
12/4/2025	$71.75	$71.94	$71.38	$71.51	3.07M
12/3/2025	$71.88	$72.27	$71.67	$71.74	4.92M
12/2/2025	$72.35	$72.38	$71.61	$71.77	4.52M
12/1/2025	$72.92	$73.04	$72.23	$72.27	4.55M
11/28/2025	$72.98	$73.27	$72.90	$73.17	2.46M
11/26/2025	$72.62	$73.10	$72.60	$72.95	3.56M
11/25/2025	$72.23	$72.78	$72.21	$72.64	4.59M
11/24/2025	$72.20	$72.28	$71.64	$72.00	4.60M
11/21/2025	$71.91	$72.68	$71.69	$72.34	5.90M
11/20/2025	$71.69	$71.94	$71.41	$71.53	6.72M
11/19/2025	$71.85	$71.90	$71.21	$71.46	3.21M
11/18/2025	$71.90	$72.25	$71.75	$71.88	4.03M
11/17/2025	$72.04	$72.33	$71.76	$71.85	4.35M
11/14/2025	$72.30	$72.43	$71.74	$72.01	3.29M
11/13/2025	$72.17	$72.57	$72.08	$72.17	2.62M
11/12/2025	$72.14	$72.42	$72.08	$72.26	2.42M
11/11/2025	$71.65	$72.21	$71.65	$72.19	2.68M
11/10/2025	$71.24	$71.59	$71.00	$71.49	3.21M
11/7/2025	$70.81	$71.44	$70.78	$71.44	5.45M
11/6/2025	$70.72	$71.01	$70.55	$70.61	4.35M
11/5/2025	$70.93	$71.12	$70.55	$70.81	4.02M
11/4/2025	$70.52	$70.82	$70.25	$70.82	4.75M
11/3/2025	$70.33	$70.37	$69.63	$70.30	5.65M
10/31/2025	$70.44	$70.81	$70.38	$70.62	6.52M
10/30/2025	$70.46	$71.22	$70.46	$70.86	5.49M
10/29/2025	$71.47	$71.47	$70.16	$70.33	6.95M
10/28/2025	$72.44	$72.44	$71.74	$71.75	4.98M
10/27/2025	$72.49	$72.62	$72.14	$72.62	1.87M
10/24/2025	$72.82	$72.88	$72.38	$72.40	2.01M
10/23/2025	$73.04	$73.08	$72.31	$72.54	1.83M
10/22/2025	$72.84	$73.36	$72.60	$72.97	4.13M
10/21/2025	$72.86	$73.04	$72.68	$72.75	2.58M
10/20/2025	$72.70	$72.92	$72.52	$72.85	2.07M
10/17/2025	$72.23	$72.68	$72.15	$72.68	3.29M
10/16/2025	$72.72	$72.78	$71.92	$72.03	4.59M
10/15/2025	$72.92	$73.33	$72.47	$72.81	1.96M
10/14/2025	$72.20	$73.03	$72.20	$73.00	2.46M
10/13/2025	$72.27	$72.52	$72.04	$72.23	2.82M
10/10/2025	$72.61	$72.82	$72.20	$72.43	3.73M
10/9/2025	$73.00	$73.08	$72.30	$72.35	1.56M
10/8/2025	$73.11	$73.11	$72.71	$72.84	1.41M
10/7/2025	$72.97	$73.31	$72.75	$73.05	1.28M
10/6/2025	$73.02	$73.03	$72.69	$72.86	1.48M
10/3/2025	$72.70	$73.32	$72.70	$73.01	2.21M
10/2/2025	$72.74	$72.92	$72.54	$72.70	1.85M
10/1/2025	$73.33	$73.45	$72.84	$73.01	1.56M
9/30/2025	$72.91	$73.55	$72.91	$73.48	1.59M
9/29/2025	$72.88	$73.07	$72.52	$73.02	1.93M
9/26/2025	$72.26	$72.82	$72.26	$72.80	1.54M
9/25/2025	$72.68	$72.76	$71.96	$72.05	1.78M
9/24/2025	$72.38	$72.65	$72.25	$72.53	1.37M
9/23/2025	$71.99	$72.46	$71.94	$72.38	1.66M
9/22/2025	$72.08	$72.18	$71.83	$72.01	1.27M
9/19/2025	$72.49	$72.53	$72.14	$72.25	1.51M