Invesco S&P 500 Minimum Variance ETF

SPMV
🏛️ usa →
49.52
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
2024-12-31 45.79 45.90 45.79 45.90 0.0M
2024-12-30 45.99 45.99 45.99 45.99 0.0M
2024-12-27 46.41 46.41 46.41 46.41 0.0M
2024-12-26 46.77 46.77 46.77 46.77 0.0M
2024-12-24 46.70 46.70 46.70 46.70 0.0M
2024-12-23 46.15 46.38 46.15 46.38 0.0M
2024-12-20 46.24 46.24 46.24 46.24 0.0M
2024-12-19 45.91 46.03 45.82 45.82 0.0M
2024-12-18 46.86 46.87 45.95 45.95 0.0M
2024-12-17 46.96 47.05 46.96 47.05 0.0M
2024-12-16 47.50 47.50 47.33 47.33 0.0M
2024-12-13 47.28 47.35 47.27 47.35 0.0M
2024-12-12 47.22 47.22 47.22 47.22 0.0M
2024-12-11 47.54 47.54 47.54 47.54 0.0M
2024-12-10 47.31 47.31 47.31 47.31 0.0M
2024-12-09 48.22 48.22 47.82 47.82 0.0M
2024-12-06 48.22 48.22 48.17 48.17 0.0M
2024-12-05 48.17 48.24 48.17 48.23 0.0M
2024-12-04 48.19 48.19 48.19 48.19 0.0M
2024-12-03 48.10 48.10 47.94 47.94 0.0M
2024-12-02 48.06 48.06 48.06 48.06 0.0M
2024-11-29 48.20 48.20 48.18 48.18 0.0M
2024-11-27 48.16 48.16 48.05 48.05 0.0M
2024-11-26 48.12 48.12 48.12 48.12 0.0M
2024-11-25 47.74 47.74 47.74 47.74 0.0M
2024-11-22 47.54 47.62 47.49 47.62 0.0M
2024-11-21 47.41 47.41 47.41 47.41 0.0M
2024-11-20 47.00 47.00 47.00 47.00 0.0M
2024-11-19 46.96 46.96 46.96 46.96 0.0M
2024-11-18 46.87 46.93 46.87 46.93 0.0M
2024-11-15 46.84 46.84 46.84 46.84 0.0M
2024-11-14 47.48 47.48 47.26 47.26 0.0M
2024-11-13 47.76 47.76 47.70 47.70 0.0M
2024-11-12 47.53 47.53 47.53 47.53 0.0M
2024-11-11 48.00 48.00 47.68 47.68 0.0M
2024-11-08 47.73 47.77 47.73 47.75 0.0M
2024-11-07 47.37 47.37 47.37 47.37 0.0M
2024-11-06 47.16 47.21 46.97 47.21 0.0M
2024-11-05 46.10 46.61 46.10 46.61 0.0M
2024-11-04 46.12 46.12 46.03 46.11 0.0M
2024-11-01 46.23 46.25 46.19 46.19 0.0M
2024-10-31 46.15 46.15 46.15 46.15 0.0M
2024-10-30 46.84 46.93 46.73 46.73 0.0M
2024-10-29 46.88 46.88 46.88 46.88 0.0M
2024-10-28 46.97 46.97 46.97 46.97 0.0M
2024-10-25 46.88 46.88 46.88 46.88 0.0M
2024-10-24 47.11 47.11 47.11 47.11 0.0M
2024-10-23 47.08 47.08 47.08 47.08 0.0M
2024-10-22 47.29 47.32 47.29 47.32 0.0M
2024-10-21 47.25 47.29 47.25 47.29 0.0M
2024-10-18 47.66 47.66 47.59 47.59 0.0M
2024-10-17 47.65 47.76 47.58 47.58 0.0M
2024-10-16 47.37 47.65 47.33 47.58 0.0M
2024-10-15 47.43 47.49 47.29 47.29 0.0M
2024-10-14 47.22 47.42 47.22 47.42 0.0M
2024-10-11 46.99 47.02 46.99 47.02 0.0M
2024-10-10 46.80 46.80 46.80 46.80 0.0M
2024-10-09 46.48 46.96 46.48 46.96 0.0M
2024-10-08 46.59 46.59 46.59 46.59 0.0M
2024-10-07 46.31 46.32 46.08 46.08 0.0M
2024-10-04 46.60 46.62 46.55 46.62 0.0M
2024-10-03 46.24 46.34 46.24 46.34 0.0M
2024-10-02 46.59 46.59 46.57 46.57 0.0M
2024-10-01 46.60 46.60 46.60 46.60 0.0M
2024-09-30 46.50 46.79 46.50 46.79 0.0M
2024-09-27 46.78 46.78 46.66 46.66 0.0M
2024-09-26 46.67 46.76 46.67 46.68 0.0M
2024-09-25 46.59 46.64 46.59 46.64 0.0M
2024-09-24 46.66 46.73 46.66 46.73 0.0M
2024-09-23 46.77 46.77 46.77 46.77 0.0M
2024-09-20 46.87 46.87 46.87 46.87 0.0M
2024-09-19 46.77 46.85 46.76 46.81 0.0M
2024-09-18 46.54 46.54 46.54 46.54 0.0M
2024-09-17 47.06 47.06 46.81 46.81 0.0M
2024-09-16 46.95 47.03 46.95 47.02 0.0M
2024-09-13 46.72 46.72 46.72 46.72 0.0M
2024-09-12 46.53 46.53 46.53 46.53 0.0M
2024-09-11 45.86 46.24 45.83 46.24 0.0M
2024-09-10 45.89 46.10 45.89 46.10 0.0M
2024-09-09 45.80 45.80 45.68 45.75 0.0M
2024-09-06 45.43 45.43 45.21 45.21 0.0M
2024-09-05 45.57 45.57 45.57 45.57 0.0M
2024-09-04 45.53 45.83 45.53 45.83 0.0M
2024-09-03 45.71 45.71 45.71 45.71 0.0M
2024-08-30 46.21 46.21 46.21 46.21 0.0M
2024-08-29 45.76 45.76 45.76 45.76 0.0M
2024-08-28 45.96 45.97 45.76 45.80 0.0M
2024-08-27 45.85 45.93 45.85 45.93 0.0M
2024-08-26 45.73 45.73 45.73 45.73 0.0M
2024-08-23 45.72 45.77 45.72 45.77 0.0M
2024-08-22 45.48 45.48 45.48 45.48 0.0M
2024-08-21 45.74 45.75 45.74 45.75 0.0M
2024-08-20 45.60 45.60 45.60 45.60 0.0M
2024-08-19 45.57 45.57 45.57 45.57 0.0M
2024-08-16 45.17 45.17 45.17 45.17 0.0M
2024-08-15 45.03 45.03 45.03 45.03 0.0M
2024-08-14 44.75 44.75 44.75 44.75 0.0M
2024-08-13 44.23 44.33 44.23 44.33 0.0M
2024-08-12 43.78 43.78 43.78 43.78 0.0M
2024-08-09 43.99 43.99 43.99 43.99 0.0M
2024-08-08 43.80 43.80 43.71 43.71 0.0M
2024-08-07 43.12 43.12 43.02 43.02 0.0M
2024-08-06 43.72 43.72 43.19 43.19 0.0M
2024-08-05 43.38 43.38 42.82 42.82 0.0M
2024-08-02 44.03 44.03 44.03 44.03 0.0M
2024-08-01 44.38 44.38 44.35 44.35 0.0M
2024-07-31 44.60 44.60 44.60 44.60 0.0M
2024-07-30 44.07 44.07 44.07 44.07 0.0M
2024-07-29 44.24 44.24 44.24 44.24 0.0M
2024-07-26 44.14 44.14 44.14 44.14 0.0M
2024-07-25 43.70 43.70 43.70 43.70 0.0M
2024-07-24 43.84 43.84 43.84 43.84 0.0M
2024-07-23 44.21 44.21 44.21 44.21 0.0M
2024-07-22 44.39 44.39 44.33 44.33 0.0M
2024-07-19 44.01 44.01 44.01 44.01 0.0M
2024-07-18 44.31 44.31 44.31 44.31 0.0M
2024-07-17 44.67 44.67 44.67 44.67 0.0M
2024-07-16 44.88 44.88 44.88 44.88 0.0M
2024-07-15 44.69 44.69 44.69 44.69 0.0M
2024-07-12 44.81 44.81 44.81 44.81 0.0M
2024-07-11 44.68 44.68 44.54 44.54 0.0M
2024-07-10 44.52 44.52 44.52 44.52 0.0M
2024-07-09 44.12 44.12 44.12 44.12 0.0M
2024-07-08 44.35 44.35 44.25 44.28 0.0M
2024-07-05 44.08 44.23 44.08 44.23 0.0M
2024-07-03 43.96 43.96 43.96 43.96 0.0M
2024-07-02 43.87 43.87 43.87 43.87 0.0M
2024-07-01 43.73 43.73 43.73 43.73 0.0M
2024-06-28 43.97 44.01 43.70 43.70 0.0M
2024-06-27 43.89 43.89 43.89 43.89 0.0M
2024-06-26 43.75 43.75 43.75 43.75 0.0M
2024-06-25 43.80 43.91 43.80 43.91 0.0M
2024-06-24 44.04 44.13 43.99 44.04 0.0M
2024-06-21 44.15 44.15 44.15 44.15 0.0M
2024-06-20 44.17 44.22 44.17 44.22 0.0M
2024-06-18 44.11 44.11 44.11 44.11 0.0M
2024-06-17 43.95 43.95 43.95 43.95 0.0M
2024-06-14 43.73 43.73 43.73 43.73 0.0M
2024-06-11 43.48 43.48 43.48 43.48 0.0M
2024-06-10 43.55 43.55 43.55 43.55 0.0M
2024-06-07 43.29 43.66 43.29 43.50 0.0M
2024-06-06 43.65 43.65 43.50 43.50 0.0M
2024-06-05 43.49 43.49 43.49 43.49 0.0M
2024-06-04 43.20 43.20 43.20 43.20 0.0M
2024-06-03 42.79 43.02 42.76 43.02 0.0M
2024-05-31 43.02 43.02 43.02 43.02 0.0M
2024-05-30 42.51 42.51 42.51 42.51 0.0M
2024-05-29 42.72 42.75 42.72 42.74 0.0M
2024-05-28 43.05 43.05 43.05 43.05 0.0M
2024-05-24 43.22 43.22 43.22 43.22 0.0M
2024-05-23 43.59 43.59 43.19 43.19 0.0M
2024-05-22 43.50 43.57 43.50 43.57 0.0M
2024-05-21 43.57 43.57 43.57 43.57 0.0M
2024-05-20 43.47 43.47 43.47 43.47 0.0M
2024-05-17 43.44 43.53 43.44 43.52 0.0M
2024-05-16 43.51 43.51 43.51 43.51 0.0M
2024-05-15 43.22 43.46 43.22 43.46 0.0M
2024-05-14 42.79 42.97 42.75 42.97 0.0M
2024-05-08 42.43 42.43 42.43 42.43 0.0M
2024-05-07 42.32 42.37 42.25 42.37 0.0M
2024-05-06 42.18 42.18 42.18 42.18 0.0M
2024-05-03 41.84 41.84 41.84 41.84 0.0M
2024-05-02 41.52 41.52 41.52 41.52 0.0M
2024-05-01 41.25 41.25 41.25 41.25 0.0M
2024-04-30 41.35 41.35 41.23 41.23 0.0M
2024-04-29 41.48 41.48 41.48 41.48 0.0M
2024-04-26 41.33 41.43 41.33 41.33 0.0M
2024-04-25 40.87 41.18 40.87 41.18 0.0M
2024-04-24 41.35 41.40 41.35 41.40 0.0M
2024-04-22 41.07 41.07 41.07 41.07 0.0M
2024-04-19 40.78 40.78 40.78 40.78 0.0M
2024-04-16 40.91 40.91 40.82 40.82 0.0M
2024-04-15 41.22 41.22 40.89 40.89 0.0M
2024-04-12 41.42 41.42 41.14 41.22 0.0M
2024-04-11 41.62 41.84 41.62 41.77 0.0M
2024-04-10 41.81 41.81 41.81 41.81 0.0M
2024-04-09 42.05 42.16 42.05 42.16 0.0M
2024-04-08 42.23 42.23 42.18 42.18 0.0M
2024-04-05 42.22 42.26 42.22 42.26 0.0M
2024-04-04 42.00 42.00 41.89 41.89 0.0M
2024-04-03 42.35 42.35 42.27 42.27 0.1M
2024-04-02 42.32 42.35 42.32 42.35 0.0M
2024-04-01 42.54 42.58 42.54 42.58 0.0M
2024-03-28 42.79 42.79 42.76 42.79 0.0M
2024-03-27 42.50 42.63 42.50 42.63 0.0M
2024-03-26 42.36 42.36 42.25 42.25 0.0M
2024-03-25 42.25 42.34 42.25 42.27 0.0M
2024-03-22 42.30 42.35 42.30 42.35 0.0M
2024-03-21 42.50 42.53 42.39 42.39 0.0M
2024-03-20 42.26 42.26 42.26 42.26 0.0M
2024-03-19 42.06 42.12 42.06 42.12 0.0M
2024-03-18 41.90 41.90 41.79 41.79 0.0M
2024-03-15 41.82 41.85 41.77 41.77 0.0M
2024-03-14 42.09 42.09 42.08 42.08 0.0M
2024-03-13 42.45 42.47 42.34 42.34 0.0M
2024-03-12 42.39 42.44 42.39 42.42 0.0M
2024-03-11 42.04 42.04 42.04 42.04 0.0M
2024-03-08 42.09 42.09 41.94 41.94 0.0M
2024-03-07 42.05 42.10 42.04 42.05 0.0M
2024-03-06 41.90 41.90 41.90 41.90 0.0M
2024-03-05 41.55 41.55 41.54 41.54 0.0M
2024-03-04 41.83 41.99 41.83 41.90 0.0M
2024-03-01 41.93 41.93 41.93 41.93 0.0M
2024-02-29 41.64 41.70 41.56 41.70 0.0M
2024-02-28 41.56 41.59 41.54 41.54 0.0M
2024-02-27 41.49 41.54 41.49 41.54 0.0M
2024-02-26 41.64 41.64 41.57 41.57 0.0M
2024-02-23 41.74 41.76 41.70 41.76 0.0M
2024-02-22 41.57 41.57 41.57 41.57 0.0M
2024-02-21 40.77 40.92 40.77 40.92 0.0M
2024-02-20 40.97 40.97 40.88 40.88 0.0M
2024-02-16 41.23 41.24 41.00 41.00 0.0M
2024-02-15 41.15 41.15 41.15 41.15 0.0M
2024-02-14 40.75 40.84 40.75 40.84 0.0M
2024-02-13 40.53 40.53 40.53 40.53 0.0M
2024-02-12 41.02 41.02 41.02 41.02 0.0M
2024-02-09 40.94 41.03 40.93 41.03 0.0M
2024-02-08 40.88 40.90 40.88 40.90 0.0M
2024-02-07 40.56 40.98 40.56 40.88 0.0M
2024-02-06 40.76 40.76 40.76 40.76 0.0M
2024-02-05 40.88 40.88 40.83 40.83 0.0M
2024-02-02 41.03 41.03 40.93 40.93 0.0M
2024-02-01 40.25 40.82 40.25 40.82 0.0M
2024-01-31 40.72 40.72 40.44 40.44 0.0M
2024-01-30 40.80 40.80 40.76 40.76 0.0M
2024-01-29 40.54 40.66 40.53 40.66 0.0M
2024-01-26 40.44 40.47 40.44 40.47 0.0M
2024-01-25 40.33 40.45 40.33 40.45 0.0M
2024-01-24 40.39 40.39 40.27 40.27 0.0M
2024-01-23 40.41 40.41 40.41 40.41 0.0M
2024-01-22 40.25 40.26 40.25 40.26 0.0M
2024-01-19 40.26 40.27 40.23 40.23 0.0M
2024-01-18 39.58 39.78 39.58 39.78 0.0M
2024-01-17 39.57 39.61 39.52 39.61 0.0M
2024-01-16 39.72 39.73 39.72 39.73 0.0M
2024-01-12 39.87 39.87 39.87 39.87 0.0M
2024-01-10 39.76 39.76 39.74 39.74 0.0M
2024-01-09 39.50 39.62 39.50 39.61 0.0M
2024-01-08 39.66 39.66 39.66 39.66 0.0M
2024-01-05 39.21 39.21 39.21 39.21 0.0M
2024-01-04 39.17 39.17 39.17 39.17 0.0M
2024-01-03 39.20 39.20 39.20 39.20 0.0M
2024-01-02 39.36 39.36 39.36 39.36 0.0M