Invesco S&P 500 Low Volatility ETF (SPLV)

Last Price71.95

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 31st, 8:21 AM EST

Historical Prices For Invesco S&P 500 Low Volatility ETF (SPLV)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	71.89	72.05	71.79	71.95	2,207,236	71.95
12/29/2025	71.92	72.11	71.84	71.94	2,437,687	71.94
12/26/2025	71.83	71.99	71.61	71.87	3,086,663	71.87
12/24/2025	71.58	71.94	71.57	71.90	2,569,340	71.90
12/23/2025	71.54	71.67	71.41	71.57	3,581,590	71.57
12/22/2025	71.07	71.64	70.99	71.59	4,802,553	71.59
12/19/2025	71.60	71.74	71.30	71.30	2,725,595	71.30
12/18/2025	71.92	72.06	71.61	71.68	2,765,755	71.68
12/17/2025	71.44	71.95	71.40	71.89	3,363,954	71.89
12/16/2025	72.04	72.16	71.30	71.37	3,366,642	71.37
12/15/2025	71.78	72.06	71.62	72.02	3,412,058	72.02
12/12/2025	71.42	71.64	71.34	71.60	3,886,741	71.60
12/11/2025	70.81	71.42	70.78	71.18	3,386,212	71.18
12/10/2025	70.42	70.72	70.38	70.60	3,572,702	70.60
12/09/2025	70.79	71.15	70.35	70.36	4,200,324	70.36
12/08/2025	71.18	71.31	70.59	70.66	5,301,768	70.66
12/05/2025	71.48	71.57	71.25	71.32	3,506,051	71.32
12/04/2025	71.75	71.94	71.38	71.51	3,069,569	71.51
12/03/2025	71.88	72.27	71.67	71.74	4,916,227	71.74
12/02/2025	72.35	72.38	71.61	71.77	4,522,743	71.77
12/01/2025	72.92	73.04	72.23	72.27	4,545,617	72.27
11/28/2025	72.98	73.27	72.89	73.17	2,460,789	73.17
11/26/2025	72.62	73.10	72.59	72.95	3,557,577	72.95
11/25/2025	72.23	72.78	72.21	72.64	4,586,614	72.64
11/24/2025	72.20	72.28	71.64	72.00	4,594,071	72.00
11/21/2025	71.91	72.68	71.69	72.34	5,896,889	72.21
11/20/2025	71.69	71.94	71.41	71.53	6,718,972	71.40
11/19/2025	71.85	71.89	71.21	71.46	3,212,977	71.33
11/18/2025	71.90	72.25	71.75	71.88	4,028,474	71.75
11/17/2025	72.04	72.33	71.76	71.85	4,350,223	71.72
11/14/2025	72.30	72.43	71.73	72.01	3,287,363	71.88
11/13/2025	72.17	72.57	72.08	72.17	2,620,374	72.04
11/12/2025	72.14	72.42	72.08	72.26	2,418,109	72.13
11/11/2025	71.65	72.20	71.65	72.19	2,679,912	72.06
11/10/2025	71.24	71.59	71.00	71.49	3,213,712	71.36
11/07/2025	70.81	71.44	70.78	71.44	5,452,395	71.31
11/06/2025	70.72	71.01	70.55	70.61	4,347,480	70.48
11/05/2025	70.93	71.12	70.55	70.81	4,018,619	70.68
11/04/2025	70.52	70.82	70.25	70.82	4,745,853	70.69
11/03/2025	70.33	70.37	69.63	70.30	5,651,534	70.17
10/31/2025	70.44	70.81	70.38	70.62	6,521,689	70.49
10/30/2025	70.46	71.22	70.46	70.86	5,494,696	70.73
10/29/2025	71.47	71.47	70.16	70.33	6,948,767	70.20
10/28/2025	72.44	72.44	71.74	71.75	4,976,773	71.62
10/27/2025	72.49	72.62	72.14	72.62	1,865,563	72.49
10/24/2025	72.82	72.88	72.38	72.40	2,008,962	72.27
10/23/2025	73.04	73.08	72.31	72.54	1,829,667	72.41
10/22/2025	72.84	73.36	72.60	72.97	4,128,622	72.83
10/21/2025	72.86	73.04	72.68	72.75	2,579,638	72.62
10/20/2025	72.70	72.92	72.52	72.85	2,066,689	72.72
10/17/2025	72.23	72.68	72.15	72.68	3,293,132	72.41
10/16/2025	72.72	72.78	71.92	72.03	4,594,575	71.77
10/15/2025	72.92	73.33	72.47	72.81	1,963,934	72.54
10/14/2025	72.20	73.03	72.20	73.00	2,457,240	72.73
10/13/2025	72.27	72.52	72.04	72.23	2,820,662	71.96
10/10/2025	72.61	72.82	72.20	72.43	3,725,387	72.16
10/09/2025	73.00	73.08	72.30	72.35	1,562,859	72.08
10/08/2025	73.11	73.11	72.71	72.84	1,410,911	72.57
10/07/2025	72.97	73.31	72.75	73.05	1,284,086	72.78
10/06/2025	73.02	73.03	72.69	72.86	1,475,093	72.59
10/03/2025	72.70	73.32	72.70	73.01	2,208,194	72.74
10/02/2025	72.74	72.92	72.53	72.70	1,848,329	72.43
10/01/2025	73.33	73.45	72.84	73.01	1,558,517	72.74
9/30/2025	72.91	73.55	72.91	73.48	1,587,394	73.21