Invesco S&P 500® Low Volatility ETF

SPLV
🏛️ usa →
72.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 68.37 68.86 68.34 68.63 3.2M
2021-12-30 68.61 68.71 68.33 68.43 3.1M
2021-12-29 68.17 68.63 68.16 68.51 2.8M
2021-12-28 67.81 68.16 67.80 68.14 4.3M
2021-12-27 67.18 67.81 67.10 67.81 2.6M
2021-12-23 66.98 67.23 66.91 67.01 4.0M
2021-12-22 66.34 66.86 66.29 66.85 3.5M
2021-12-21 66.53 66.57 66.06 66.33 4.1M
2021-12-20 66.00 66.33 65.56 66.25 6.7M
2021-12-17 67.34 67.40 66.50 66.56 4.9M
2021-12-16 67.00 67.54 66.97 67.40 5.3M
2021-12-15 66.05 66.88 66.05 66.85 8.5M
2021-12-14 66.17 66.28 65.75 65.98 4.0M
2021-12-13 65.74 66.53 65.64 66.29 2.1M
2021-12-10 65.40 65.80 65.31 65.74 3.1M
2021-12-09 65.11 65.43 64.93 65.16 1.9M
2021-12-08 65.20 65.37 64.85 65.19 3.2M
2021-12-07 64.89 65.32 64.81 65.20 4.2M
2021-12-06 64.29 65.01 64.29 64.71 5.3M
2021-12-03 63.70 63.91 63.31 63.87 7.7M
2021-12-02 62.63 63.85 62.50 63.43 10.4M
2021-12-01 63.16 63.97 62.45 62.46 10.4M
2021-11-30 64.05 64.13 62.60 62.65 10.2M
2021-11-29 64.10 64.61 63.84 64.37 4.4M
2021-11-26 64.23 64.60 63.67 63.86 4.6M
2021-11-24 64.71 64.86 64.47 64.78 2.8M
2021-11-23 64.53 64.87 64.43 64.79 4.0M
2021-11-22 64.32 65.00 64.21 64.56 2.6M
2021-11-19 64.57 64.62 64.39 64.41 2.8M
2021-11-18 64.64 64.64 64.30 64.47 2.7M
2021-11-17 64.62 64.72 64.40 64.64 1.7M
2021-11-16 64.72 64.98 64.68 64.71 1.9M
2021-11-15 64.56 64.70 64.40 64.69 2.2M
2021-11-12 64.31 64.54 64.11 64.41 1.4M
2021-11-11 64.41 64.41 63.99 64.14 1.7M
2021-11-10 64.14 64.42 64.14 64.39 2.8M
2021-11-09 63.98 64.20 63.87 64.14 2.6M
2021-11-08 64.21 64.27 63.65 63.96 2.0M
2021-11-05 64.19 64.48 64.00 64.15 3.1M
2021-11-04 64.04 64.15 63.75 63.99 1.8M
2021-11-03 63.98 64.17 63.65 64.07 4.0M
2021-11-02 63.79 64.13 63.65 64.03 3.4M
2021-11-01 63.72 63.82 63.35 63.66 2.9M
2021-10-29 63.57 63.86 63.45 63.60 3.0M
2021-10-27 63.98 63.99 63.30 63.30 6.6M
2021-10-26 63.80 64.04 63.68 63.86 3.4M
2021-10-25 63.93 64.03 63.60 63.84 2.1M
2021-10-22 63.72 64.09 63.65 63.99 2.7M
2021-10-21 63.49 63.62 63.28 63.58 1.9M
2021-10-20 63.05 63.57 63.03 63.45 2.8M
2021-10-19 62.69 62.94 62.55 62.93 2.2M
2021-10-18 62.42 62.67 62.15 62.41 3.4M
2021-10-15 62.99 63.15 62.69 62.81 2.9M
2021-10-14 62.21 62.77 62.07 62.74 4.5M
2021-10-13 61.67 62.02 61.23 61.92 4.4M
2021-10-12 61.65 61.93 61.48 61.64 4.1M
2021-10-11 61.85 62.06 61.54 61.54 2.8M
2021-10-08 62.11 62.17 61.81 61.88 3.0M
2021-10-07 62.18 62.69 62.06 62.14 3.4M
2021-10-06 61.11 61.92 60.86 61.92 6.2M
2021-10-05 61.19 61.63 60.94 61.37 3.1M
2021-10-04 61.02 61.47 60.63 61.08 7.0M
2021-10-01 61.08 61.50 60.54 61.11 5.4M
2021-09-30 61.89 62.00 60.83 60.84 6.6M
2021-09-29 61.30 62.01 61.23 61.75 4.3M
2021-09-28 61.75 61.75 60.96 61.14 6.5M
2021-09-27 62.40 62.59 61.86 61.88 4.0M
2021-09-24 62.37 62.69 62.21 62.45 2.4M
2021-09-23 62.36 62.80 62.31 62.48 2.7M
2021-09-22 62.31 62.59 62.04 62.26 4.3M
2021-09-21 62.39 62.66 61.99 62.03 3.9M
2021-09-20 62.08 62.53 61.61 62.13 5.9M
2021-09-17 63.09 63.14 62.61 62.67 2.4M
2021-09-16 63.44 63.57 62.92 63.22 2.7M
2021-09-15 63.26 63.70 63.04 63.42 2.5M
2021-09-14 63.58 63.58 63.12 63.21 2.6M
2021-09-13 63.71 63.86 63.14 63.33 3.8M
2021-09-10 63.95 63.95 63.38 63.39 3.5M
2021-09-09 64.25 64.36 63.77 63.78 1.9M
2021-09-08 63.68 64.38 63.60 64.32 2.5M
2021-09-07 64.43 64.43 63.67 63.73 2.3M
2021-09-03 64.51 64.69 64.27 64.52 1.4M
2021-09-02 64.49 64.70 64.40 64.67 1.6M
2021-09-01 64.16 64.39 63.97 64.33 3.8M
2021-08-31 64.04 64.16 63.86 64.10 2.0M
2021-08-30 63.82 64.16 63.77 64.06 1.6M
2021-08-27 63.70 64.08 63.57 63.80 2.2M
2021-08-26 63.70 63.73 63.41 63.58 1.7M
2021-08-25 63.75 63.92 63.53 63.79 1.9M
2021-08-24 64.22 64.22 63.77 63.78 2.2M
2021-08-23 64.53 64.55 64.15 64.19 1.8M
2021-08-20 64.20 64.66 63.99 64.48 1.4M
2021-08-19 63.53 64.32 63.53 64.16 3.3M
2021-08-18 64.49 64.68 63.75 63.78 2.8M
2021-08-17 64.34 64.63 64.16 64.63 1.9M
2021-08-16 63.98 64.56 63.92 64.55 1.8M
2021-08-13 63.76 64.04 63.70 64.03 1.5M
2021-08-12 63.65 63.72 63.53 63.68 1.5M
2021-08-11 63.55 63.82 63.52 63.68 1.8M
2021-08-10 63.39 63.56 63.26 63.43 1.1M
2021-08-09 63.37 63.43 63.17 63.34 1.3M
2021-08-06 63.31 63.48 63.23 63.30 1.8M
2021-08-05 63.19 63.27 62.94 63.24 1.5M
2021-08-04 63.44 63.44 62.88 63.06 2.1M
2021-08-03 63.16 63.56 63.11 63.51 1.8M
2021-08-02 63.27 63.37 63.02 63.13 1.8M
2021-07-30 63.10 63.40 63.03 63.06 1.7M
2021-07-29 63.08 63.28 63.03 63.21 2.9M
2021-07-28 63.23 63.28 62.75 62.92 2.5M
2021-07-27 62.92 63.38 62.75 63.35 2.0M
2021-07-26 62.96 63.04 62.62 62.96 1.3M
2021-07-23 62.55 63.07 62.47 63.03 2.2M
2021-07-22 62.28 62.49 62.14 62.39 1.8M
2021-07-21 62.56 62.65 62.21 62.25 2.5M
2021-07-20 62.14 62.89 62.10 62.51 4.3M
2021-07-19 62.39 62.62 61.54 62.03 5.6M
2021-07-16 62.67 62.92 62.58 62.74 3.2M
2021-07-15 62.06 62.56 61.86 62.54 2.5M
2021-07-14 62.04 62.33 61.83 62.28 2.1M
2021-07-13 62.15 62.29 61.85 61.94 2.1M
2021-07-12 62.10 62.29 61.89 62.22 1.2M
2021-07-09 62.02 62.25 61.96 62.22 2.4M
2021-07-08 61.70 62.10 61.63 61.80 2.6M
2021-07-07 61.60 62.17 61.52 62.16 2.4M
2021-07-06 61.55 61.64 61.04 61.56 1.1M
2021-07-02 61.38 61.65 61.32 61.62 2.0M
2021-07-01 61.00 61.34 60.98 61.27 1.9M
2021-06-30 60.87 61.06 60.80 60.91 1.8M
2021-06-29 61.12 61.24 60.81 60.85 2.6M
2021-06-28 61.07 61.15 60.92 61.04 2.9M
2021-06-25 60.57 61.07 60.54 60.99 2.5M
2021-06-24 60.56 60.64 60.36 60.57 2.8M
2021-06-23 60.80 60.80 60.34 60.34 2.7M
2021-06-22 60.73 60.99 60.65 60.72 2.1M
2021-06-21 60.16 60.74 60.12 60.72 3.8M
2021-06-18 60.58 60.58 59.94 59.96 3.8M
2021-06-17 60.71 61.01 60.59 60.88 3.2M
2021-06-16 61.48 61.56 60.72 60.76 3.5M
2021-06-15 61.52 61.58 61.24 61.48 1.5M
2021-06-14 61.45 61.48 61.10 61.47 1.5M
2021-06-11 61.45 61.48 61.19 61.48 1.7M
2021-06-10 61.04 61.41 61.04 61.38 2.0M
2021-06-09 60.97 61.12 60.86 60.97 2.0M
2021-06-08 61.21 61.28 60.75 60.92 1.4M
2021-06-07 61.43 61.48 61.08 61.18 1.6M
2021-06-04 61.36 61.49 61.25 61.44 1.5M
2021-06-03 60.78 61.21 60.71 61.14 2.6M
2021-06-02 60.75 61.06 60.65 60.96 2.1M
2021-06-01 61.25 61.27 60.59 60.65 2.8M
2021-05-28 61.03 61.20 61.00 61.04 3.0M
2021-05-27 61.08 61.17 60.81 60.85 2.8M
2021-05-26 61.10 61.11 60.88 60.97 4.9M
2021-05-25 61.28 61.28 60.88 61.07 3.9M
2021-05-24 61.38 61.52 61.20 61.22 2.3M
2021-05-21 61.43 61.73 61.19 61.29 2.5M
2021-05-20 60.71 61.46 60.66 61.33 2.3M
2021-05-19 60.49 60.66 60.04 60.64 5.0M
2021-05-18 61.17 61.24 60.85 60.89 3.4M
2021-05-17 61.34 61.53 61.10 61.17 4.5M
2021-05-14 61.33 61.59 61.27 61.39 3.2M
2021-05-13 60.31 61.33 60.30 61.06 5.1M
2021-05-12 61.04 61.12 60.23 60.24 4.7M
2021-05-11 61.75 61.76 61.08 61.24 7.3M
2021-05-10 61.85 62.40 61.81 61.95 3.1M
2021-05-07 61.45 61.80 61.38 61.67 2.8M
2021-05-06 61.02 61.47 61.02 61.47 4.8M
2021-05-05 61.05 61.11 60.67 61.01 3.1M
2021-05-04 60.76 61.04 60.66 60.93 3.4M
2021-05-03 60.62 61.14 60.60 60.97 2.7M
2021-04-30 60.37 60.47 60.24 60.44 2.1M
2021-04-29 60.15 60.54 60.13 60.48 3.2M
2021-04-28 60.19 60.28 59.96 60.03 2.6M
2021-04-27 60.21 60.30 60.04 60.16 2.5M
2021-04-26 60.53 60.54 60.16 60.18 2.4M
2021-04-23 60.41 60.69 60.19 60.52 2.6M
2021-04-22 60.63 60.73 60.27 60.41 3.2M
2021-04-21 60.39 60.71 60.39 60.63 2.7M
2021-04-20 60.01 60.47 60.01 60.38 2.4M
2021-04-19 60.24 60.30 60.01 60.15 3.0M
2021-04-16 60.21 60.51 60.14 60.37 2.9M
2021-04-15 59.54 60.09 59.54 60.04 2.0M
2021-04-14 59.54 59.54 59.25 59.35 2.5M
2021-04-13 59.34 59.63 59.27 59.54 1.6M
2021-04-12 59.19 59.45 59.14 59.44 1.4M
2021-04-09 59.00 59.20 58.84 59.19 1.5M
2021-04-08 58.93 59.05 58.91 58.96 2.5M
2021-04-07 59.05 59.15 58.75 58.81 2.6M
2021-04-06 58.99 59.22 58.82 59.07 2.6M
2021-04-05 58.53 59.18 58.53 59.03 3.6M
2021-04-01 58.14 58.41 57.82 58.35 3.4M
2021-03-31 58.26 58.41 58.07 58.15 2.8M
2021-03-30 58.59 58.60 58.09 58.17 5.8M
2021-03-29 58.09 58.81 58.09 58.74 4.4M
2021-03-26 57.39 58.31 57.28 58.28 5.6M
2021-03-25 56.91 57.32 56.58 57.28 6.3M
2021-03-24 56.96 57.18 56.78 56.79 4.6M
2021-03-23 56.94 57.37 56.87 57.02 3.1M
2021-03-22 56.40 57.03 56.33 57.03 3.2M
2021-03-19 56.48 56.81 56.31 56.56 5.0M
2021-03-18 56.31 56.64 56.26 56.42 4.6M
2021-03-17 56.63 56.82 56.35 56.59 3.4M
2021-03-16 56.76 56.96 56.68 56.80 2.6M
2021-03-15 56.30 56.80 56.21 56.77 3.5M
2021-03-12 55.95 56.28 55.95 56.27 3.5M
2021-03-11 56.02 56.38 55.96 56.03 3.6M
2021-03-10 55.77 56.21 55.59 56.02 7.4M
2021-03-09 55.54 56.07 55.52 55.53 6.4M
2021-03-08 55.18 55.95 55.08 55.24 6.3M
2021-03-05 54.36 55.26 54.05 55.14 12.6M
2021-03-04 54.49 54.90 53.62 53.92 13.7M
2021-03-03 54.94 54.98 54.47 54.48 6.5M
2021-03-02 55.24 55.39 54.94 55.06 3.9M
2021-03-01 54.79 55.57 54.79 55.24 4.0M
2021-02-26 55.23 55.23 54.41 54.41 7.3M
2021-02-25 55.48 55.82 54.88 55.03 8.4M
2021-02-24 55.51 55.80 55.37 55.61 3.2M
2021-02-23 55.63 55.85 55.27 55.62 4.2M
2021-02-22 55.76 55.80 55.46 55.70 2.2M
2021-02-19 56.72 56.76 56.01 56.04 2.5M
2021-02-18 56.34 56.77 56.29 56.67 2.6M
2021-02-17 56.18 56.65 56.13 56.65 3.7M
2021-02-16 56.76 56.79 56.24 56.26 2.1M
2021-02-12 56.42 56.78 56.41 56.77 2.0M
2021-02-11 56.78 56.81 56.31 56.50 1.9M
2021-02-10 56.93 56.98 56.52 56.71 2.3M
2021-02-09 56.59 56.77 56.47 56.74 2.3M
2021-02-08 56.52 56.65 56.37 56.65 2.5M
2021-02-05 56.21 56.48 56.21 56.38 1.9M
2021-02-04 55.71 56.05 55.67 55.98 2.1M
2021-02-03 55.87 55.89 55.46 55.63 3.4M
2021-02-02 55.79 56.23 55.73 55.94 2.5M
2021-02-01 55.38 55.68 55.17 55.47 3.8M
2021-01-29 55.67 55.90 54.94 55.13 6.4M
2021-01-28 56.15 56.82 55.89 55.93 3.7M
2021-01-27 56.46 56.71 55.76 55.95 6.4M
2021-01-26 56.77 57.03 56.59 56.93 3.6M
2021-01-25 56.28 57.05 56.28 56.79 3.0M
2021-01-22 56.22 56.49 56.11 56.34 1.6M
2021-01-21 56.48 56.57 56.35 56.36 1.7M
2021-01-20 56.32 56.65 56.20 56.57 2.9M
2021-01-19 56.26 56.39 56.09 56.26 2.3M
2021-01-15 55.81 56.28 55.70 56.15 2.5M
2021-01-14 56.26 56.29 55.94 56.00 2.4M
2021-01-13 56.09 56.37 56.00 56.23 3.2M
2021-01-12 56.36 56.42 55.89 56.12 2.7M
2021-01-11 56.45 56.71 56.32 56.39 2.1M
2021-01-08 56.45 56.68 56.15 56.65 2.9M
2021-01-07 56.27 56.65 56.10 56.43 2.4M
2021-01-06 55.50 56.42 55.46 56.22 9.0M
2021-01-05 55.49 55.88 55.22 55.75 2.7M
2021-01-04 56.30 56.34 55.08 55.58 5.1M