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
2023-12-29 62.45 62.69 62.37 62.66 1.6M
2023-12-28 62.29 62.61 62.29 62.55 1.7M
2023-12-27 62.18 62.34 62.08 62.33 1.2M
2023-12-26 62.00 62.37 61.92 62.24 1.1M
2023-12-22 61.87 62.24 61.86 62.01 1.3M
2023-12-21 61.48 61.77 61.27 61.72 1.4M
2023-12-20 61.98 62.04 61.25 61.26 2.3M
2023-12-19 62.03 62.21 61.95 62.17 1.2M
2023-12-18 61.92 62.14 61.81 61.99 1.9M
2023-12-15 62.12 62.12 61.61 61.81 2.7M
2023-12-14 63.50 63.50 62.39 62.44 2.6M
2023-12-13 62.34 63.40 62.23 63.40 4.1M
2023-12-12 62.19 62.37 61.96 62.32 1.4M
2023-12-11 61.65 62.09 61.65 62.08 2.0M
2023-12-08 61.62 61.65 61.32 61.50 1.1M
2023-12-07 61.71 61.80 61.50 61.64 1.0M
2023-12-06 61.61 61.71 61.46 61.66 1.3M
2023-12-05 61.83 61.86 61.46 61.49 1.8M
2023-12-04 61.55 62.05 61.55 61.86 1.5M
2023-12-01 61.31 61.83 61.28 61.83 2.3M
2023-11-30 60.74 61.40 60.65 61.37 3.4M
2023-11-29 61.02 61.06 60.64 60.70 1.3M
2023-11-28 61.03 61.25 60.94 60.97 1.5M
2023-11-27 61.16 61.24 61.01 61.05 1.1M
2023-11-24 61.09 61.25 61.03 61.25 1.1M
2023-11-22 60.79 61.07 60.76 61.05 2.0M
2023-11-21 60.50 60.74 60.40 60.69 2.3M
2023-11-20 60.29 60.63 60.15 60.48 1.7M
2023-11-17 60.71 60.83 60.45 60.55 2.6M
2023-11-16 60.49 60.70 60.48 60.61 2.6M
2023-11-15 60.50 60.71 60.35 60.50 1.8M
2023-11-14 60.18 60.63 60.12 60.51 2.2M
2023-11-13 59.69 59.94 59.65 59.75 1.3M
2023-11-10 59.62 59.82 59.30 59.78 1.3M
2023-11-09 59.76 59.80 59.35 59.44 1.4M
2023-11-08 59.84 59.96 59.44 59.69 1.4M
2023-11-07 59.84 59.94 59.73 59.79 1.0M
2023-11-06 59.94 60.04 59.83 59.87 2.5M
2023-11-03 59.92 60.22 59.90 59.92 3.7M
2023-11-02 58.87 59.60 58.81 59.55 4.0M
2023-11-01 58.49 58.90 58.27 58.72 3.2M
2023-10-31 58.15 58.43 57.88 58.38 1.4M
2023-10-30 57.73 58.05 57.52 57.95 2.0M
2023-10-27 58.22 58.22 57.35 57.48 2.5M
2023-10-26 58.43 58.81 58.25 58.27 4.1M
2023-10-25 58.07 58.62 57.98 58.38 2.6M
2023-10-24 57.87 58.29 57.87 58.19 2.3M
2023-10-23 57.84 58.14 57.63 57.65 2.2M
2023-10-20 58.51 58.76 58.13 58.15 2.2M
2023-10-19 58.97 59.19 58.46 58.52 2.4M
2023-10-18 59.33 59.55 59.01 59.07 2.4M
2023-10-17 59.00 59.57 59.00 59.34 2.3M
2023-10-16 58.97 59.41 58.83 59.27 1.7M
2023-10-13 58.46 58.77 58.33 58.72 2.7M
2023-10-12 59.08 59.14 58.07 58.29 2.8M
2023-10-11 59.20 59.30 58.75 59.11 1.9M
2023-10-10 58.94 59.31 58.87 59.14 2.6M
2023-10-09 58.16 58.85 58.16 58.84 2.2M
2023-10-06 57.72 58.46 57.17 58.27 2.6M
2023-10-05 58.30 58.47 57.93 58.01 2.6M
2023-10-04 57.96 58.34 57.57 58.30 1.8M
2023-10-03 57.78 58.02 57.56 57.90 4.1M
2023-10-02 58.65 58.65 57.68 58.04 3.3M
2023-09-29 59.29 59.35 58.62 58.79 2.8M
2023-09-28 59.13 59.30 58.98 59.04 2.8M
2023-09-27 59.54 59.55 58.77 59.03 2.1M
2023-09-26 60.00 60.06 59.41 59.41 2.6M
2023-09-25 60.13 60.26 60.03 60.23 1.9M
2023-09-22 60.54 60.70 60.31 60.36 1.8M
2023-09-21 61.19 61.24 60.55 60.59 2.8M
2023-09-20 61.32 61.71 61.18 61.32 1.5M
2023-09-19 61.13 61.27 61.01 61.13 0.8M
2023-09-18 61.21 61.36 60.97 61.19 0.9M
2023-09-15 61.50 61.78 61.22 61.26 1.8M
2023-09-14 61.29 61.70 61.28 61.69 2.4M
2023-09-13 60.95 61.25 60.95 61.14 1.1M
2023-09-12 60.92 61.07 60.76 60.92 0.6M
2023-09-11 60.79 61.13 60.79 61.03 0.7M
2023-09-08 60.69 60.93 60.63 60.83 0.9M
2023-09-07 60.38 60.88 60.38 60.65 1.0M
2023-09-06 60.36 60.42 60.11 60.23 1.2M
2023-09-05 61.00 61.03 60.39 60.39 1.3M
2023-09-01 61.56 61.56 60.90 61.11 1.6M
2023-08-31 61.74 61.79 61.24 61.24 1.2M
2023-08-30 61.67 61.94 61.58 61.66 0.9M
2023-08-29 61.46 61.70 61.24 61.66 2.1M
2023-08-28 61.35 61.60 61.24 61.42 2.0M
2023-08-25 61.06 61.41 60.81 61.22 2.1M
2023-08-24 60.97 61.59 60.78 60.81 1.4M
2023-08-23 60.97 61.10 60.85 61.10 1.9M
2023-08-22 60.95 61.00 60.70 60.76 1.6M
2023-08-21 61.09 61.15 60.64 60.93 2.1M
2023-08-18 60.95 61.42 60.95 61.26 2.4M
2023-08-17 61.49 61.64 61.03 61.03 2.5M
2023-08-16 61.66 61.87 61.51 61.55 1.7M
2023-08-15 62.09 62.12 61.59 61.60 1.9M
2023-08-14 62.48 62.60 62.21 62.32 1.6M
2023-08-11 62.20 62.55 62.14 62.53 1.1M
2023-08-10 62.49 62.82 62.07 62.19 1.7M
2023-08-09 62.21 62.67 62.20 62.37 1.7M
2023-08-08 62.38 62.47 61.97 62.25 1.8M
2023-08-07 62.17 62.64 62.17 62.55 1.6M
2023-08-04 62.65 62.86 62.03 62.07 2.0M
2023-08-03 63.02 63.06 62.54 62.57 2.1M
2023-08-02 62.93 63.48 62.92 63.12 1.5M
2023-08-01 63.18 63.49 62.99 63.04 1.4M
2023-07-31 63.53 63.53 63.09 63.27 2.0M
2023-07-28 63.79 63.79 63.19 63.43 1.7M
2023-07-27 63.98 64.07 63.29 63.35 2.2M
2023-07-26 63.85 64.26 63.74 64.00 1.7M
2023-07-25 63.89 64.00 63.71 63.95 1.3M
2023-07-24 64.07 64.21 63.95 64.05 1.5M
2023-07-21 63.91 64.28 63.78 64.10 2.8M
2023-07-20 63.09 63.83 63.00 63.77 2.0M
2023-07-19 62.65 63.08 62.62 62.94 2.1M
2023-07-18 62.57 63.02 62.23 62.48 1.8M
2023-07-17 62.74 62.87 62.47 62.57 1.3M
2023-07-14 62.87 62.98 62.60 62.89 1.6M
2023-07-13 62.64 62.90 62.59 62.81 4.6M
2023-07-12 62.82 62.90 62.59 62.69 1.6M
2023-07-11 62.25 62.64 62.14 62.63 2.1M
2023-07-10 62.18 62.61 62.10 62.19 1.6M
2023-07-07 62.43 62.69 62.15 62.18 5.2M
2023-07-06 62.60 62.74 62.37 62.66 1.7M
2023-07-05 62.61 63.07 62.54 62.96 1.3M
2023-07-03 62.60 62.95 62.42 62.92 0.9M
2023-06-30 62.38 62.92 62.38 62.81 2.0M
2023-06-29 61.67 62.33 61.55 62.28 1.9M
2023-06-28 62.23 62.23 61.67 61.86 2.1M
2023-06-27 62.15 62.46 62.11 62.41 1.2M
2023-06-26 61.89 62.24 61.59 62.21 1.4M
2023-06-23 62.46 62.54 61.94 61.95 1.8M
2023-06-22 62.52 62.70 62.25 62.46 1.5M
2023-06-21 62.13 62.61 61.78 62.47 2.9M
2023-06-20 62.53 62.59 62.22 62.22 2.2M
2023-06-16 62.78 63.09 62.74 62.79 4.2M
2023-06-15 62.02 62.75 62.02 62.66 3.0M
2023-06-14 62.06 62.34 61.79 61.92 2.2M
2023-06-13 61.64 62.07 61.57 62.00 2.3M
2023-06-12 61.87 61.93 61.59 61.82 1.3M
2023-06-09 61.76 62.03 61.71 61.86 2.2M
2023-06-08 61.52 61.94 61.40 61.87 2.3M
2023-06-07 61.15 61.65 60.83 61.54 3.2M
2023-06-06 61.69 61.78 61.06 61.28 5.0M
2023-06-05 61.55 62.00 61.41 61.54 2.5M
2023-06-02 60.63 61.53 60.54 61.47 3.4M
2023-06-01 60.59 60.65 60.19 60.59 3.0M
2023-05-31 60.16 60.65 60.01 60.48 3.6M
2023-05-30 60.36 60.54 60.16 60.28 4.6M
2023-05-26 60.59 60.77 60.33 60.52 2.3M
2023-05-25 60.92 60.92 60.27 60.58 3.1M
2023-05-24 61.51 61.59 61.10 61.11 3.5M
2023-05-23 61.91 61.95 61.55 61.57 3.6M
2023-05-22 62.28 62.54 61.88 62.04 2.1M
2023-05-19 62.44 62.81 62.26 62.41 2.8M
2023-05-18 62.30 62.40 61.88 62.34 2.4M
2023-05-17 62.50 62.57 62.09 62.47 2.1M
2023-05-16 63.02 63.05 62.35 62.35 2.0M
2023-05-15 63.47 63.60 62.91 63.12 1.1M
2023-05-12 63.45 63.67 63.13 63.45 1.5M
2023-05-11 63.43 63.44 63.01 63.32 1.2M
2023-05-10 63.63 63.76 63.11 63.55 1.5M
2023-05-09 63.48 63.64 63.38 63.43 1.0M
2023-05-08 63.67 63.80 63.44 63.58 1.2M
2023-05-05 63.20 63.79 63.17 63.71 1.5M
2023-05-04 63.18 63.29 62.78 63.06 2.5M
2023-05-03 63.71 63.91 63.22 63.26 1.7M
2023-05-02 64.04 64.05 63.11 63.62 2.3M
2023-05-01 63.95 64.52 63.90 64.24 2.9M
2023-04-28 63.70 64.01 63.64 63.94 1.8M
2023-04-27 63.03 63.79 63.01 63.77 3.6M
2023-04-26 63.42 63.67 62.94 63.01 3.3M
2023-04-25 63.79 64.21 63.78 63.88 3.3M
2023-04-24 63.63 63.89 63.56 63.87 2.4M
2023-04-21 63.89 64.01 63.51 63.76 2.0M
2023-04-20 63.53 63.76 63.39 63.72 2.7M
2023-04-19 63.50 63.76 63.42 63.65 1.7M
2023-04-18 63.67 63.72 63.27 63.52 2.5M
2023-04-17 63.22 63.65 63.15 63.65 2.1M
2023-04-14 63.51 63.56 62.96 63.19 3.4M
2023-04-13 63.36 63.76 63.05 63.64 3.8M
2023-04-12 63.60 63.84 63.35 63.46 2.5M
2023-04-11 63.39 63.71 63.34 63.53 1.7M
2023-04-10 63.29 63.39 62.93 63.35 1.9M
2023-04-06 63.41 63.67 63.22 63.45 4.0M
2023-04-05 62.56 63.34 62.56 63.26 3.3M
2023-04-04 62.66 62.78 62.23 62.45 2.6M
2023-04-03 62.31 62.80 62.19 62.65 4.3M
2023-03-31 62.07 62.42 62.05 62.40 3.4M
2023-03-30 61.86 62.01 61.62 61.88 4.3M
2023-03-29 61.46 61.71 61.37 61.68 3.4M
2023-03-28 60.91 61.42 60.91 61.13 2.6M
2023-03-27 60.95 61.36 60.87 60.97 3.2M
2023-03-24 59.47 60.67 59.46 60.65 4.7M
2023-03-23 59.91 60.19 59.24 59.48 6.8M
2023-03-22 60.84 61.03 59.87 59.89 4.8M
2023-03-21 61.31 61.37 60.42 60.89 3.2M
2023-03-20 60.40 61.17 60.40 61.04 3.2M
2023-03-17 60.94 61.02 60.09 60.29 5.6M
2023-03-16 60.38 61.16 60.29 61.12 4.7M
2023-03-15 60.11 60.75 59.88 60.63 3.9M
2023-03-14 60.54 60.87 60.09 60.65 2.6M
2023-03-13 59.50 60.92 59.44 60.05 6.8M
2023-03-10 60.43 60.61 59.69 59.85 5.5M
2023-03-09 61.33 61.37 60.24 60.42 4.6M
2023-03-08 61.18 61.26 60.83 61.10 2.8M
2023-03-07 62.07 62.11 61.06 61.17 2.8M
2023-03-06 61.94 62.26 61.88 62.03 2.1M
2023-03-03 61.65 62.00 61.26 61.97 4.2M
2023-03-02 60.98 61.64 60.87 61.56 2.9M
2023-03-01 61.29 61.37 60.78 61.10 2.2M
2023-02-28 61.98 62.09 61.54 61.57 1.8M
2023-02-27 62.53 62.79 61.95 62.11 1.8M
2023-02-24 62.17 62.42 61.88 62.26 1.8M
2023-02-23 62.70 62.88 62.19 62.52 1.6M
2023-02-22 62.80 63.01 62.42 62.55 1.7M
2023-02-21 63.10 63.25 62.60 62.69 2.1M
2023-02-17 62.71 63.60 62.70 63.47 1.9M
2023-02-16 62.62 63.10 62.29 62.75 1.5M
2023-02-15 62.73 63.15 62.65 63.13 1.5M
2023-02-14 63.47 63.62 62.77 62.96 2.4M
2023-02-13 63.10 63.61 63.10 63.58 2.2M
2023-02-10 62.41 63.16 62.35 63.12 1.8M
2023-02-09 63.13 63.35 62.27 62.36 1.5M
2023-02-08 63.15 63.25 62.85 62.94 2.3M
2023-02-07 63.15 63.60 62.68 63.46 2.1M
2023-02-06 63.02 63.46 63.01 63.43 2.1M
2023-02-03 63.47 63.60 62.69 63.16 4.1M
2023-02-02 63.76 63.98 63.32 63.71 4.1M
2023-02-01 63.53 64.24 63.13 63.87 5.5M
2023-01-31 63.30 63.82 63.05 63.82 3.3M
2023-01-30 63.11 63.74 63.10 63.15 1.6M
2023-01-27 63.31 63.49 63.03 63.26 1.6M
2023-01-26 63.31 63.43 63.07 63.40 2.2M
2023-01-25 62.91 63.34 62.70 63.33 1.7M
2023-01-24 63.05 63.36 62.44 63.24 1.5M
2023-01-23 62.91 63.44 62.74 63.02 2.1M
2023-01-20 62.61 63.08 62.15 63.05 2.6M
2023-01-19 62.90 63.03 62.57 62.59 2.2M
2023-01-18 64.43 64.45 62.99 63.03 2.4M
2023-01-17 64.71 64.96 64.36 64.41 1.4M
2023-01-13 64.27 64.72 64.17 64.63 1.6M
2023-01-12 65.07 65.07 64.54 64.64 1.3M
2023-01-11 64.75 65.03 64.58 65.02 1.4M
2023-01-10 64.50 64.55 64.19 64.53 1.7M
2023-01-09 64.89 65.29 64.47 64.47 1.5M
2023-01-06 64.12 65.07 64.06 64.91 2.2M
2023-01-05 64.09 64.14 63.40 63.49 2.1M
2023-01-04 64.07 64.65 63.97 64.35 1.7M
2023-01-03 64.00 64.07 63.27 63.87 2.3M