Invesco S P 500® Low Volatility ETF (SPLV) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 76.02 | 76.44 | 75.57 | 76.21 | -0.07% | 2,792,600 |
| 2026-08-06 | 76.89 | 77.14 | 75.97 | 76.26 | -0.09% | 2,167,600 |
| 2026-08-05 | 76.49 | 76.58 | 75.86 | 76.33 | -0.08% | 2,426,300 |
| 2026-08-04 | 75.81 | 76.49 | 75.34 | 76.39 | +0.24% | 2,372,600 |
| 2026-08-03 | 76.39 | 76.80 | 75.95 | 76.21 | -0.03% | 3,001,200 |
| 2026-07-31 | 76.03 | 76.48 | 75.67 | 76.23 | -0.20% | 2,053,700 |
| 2026-07-30 | 77.30 | 77.30 | 75.76 | 76.38 | -1.50% | 2,769,600 |
| 2026-07-29 | 77.94 | 78.23 | 77.34 | 77.54 | -0.55% | 2,702,200 |
| 2026-07-28 | 77.99 | 78.82 | 77.92 | 77.97 | +0.97% | 2,094,700 |
| 2026-07-27 | 77.15 | 77.79 | 77.14 | 77.22 | +0.04% | 2,174,800 |
| 2026-07-24 | 76.60 | 77.26 | 76.52 | 77.19 | +1.09% | 2,085,500 |
| 2026-07-23 | 75.91 | 76.60 | 75.84 | 76.36 | +0.21% | 1,707,200 |
| 2026-07-22 | 76.05 | 76.35 | 75.94 | 76.20 | +0.62% | 1,306,600 |
| 2026-07-21 | 75.89 | 75.93 | 75.47 | 75.73 | -0.47% | 1,571,500 |
| 2026-07-20 | 76.42 | 76.59 | 75.95 | 76.09 | -0.63% | 1,540,100 |
| 2026-07-17 | 77.41 | 78.07 | 76.32 | 76.57 | -0.48% | 2,120,316 |
| 2026-07-16 | 75.73 | 76.97 | 75.73 | 76.94 | +1.95% | 2,057,468 |
| 2026-07-15 | 75.82 | 76.25 | 75.31 | 75.47 | -0.58% | 2,386,152 |
| 2026-07-14 | 76.19 | 76.64 | 75.85 | 75.91 | -0.65% | 1,812,604 |
| 2026-07-13 | 76.12 | 76.67 | 76.02 | 76.41 | +0.75% | 3,329,136 |
| 2026-07-10 | 75.63 | 75.92 | 75.45 | 75.84 | +0.45% | 1,309,000 |
| 2026-07-09 | 75.79 | 75.96 | 75.42 | 75.50 | -0.47% | 1,174,800 |
| 2026-07-08 | 76.78 | 76.87 | 75.84 | 75.86 | -1.38% | 2,785,300 |
| 2026-07-07 | 76.83 | 77.76 | 76.71 | 76.92 | +0.98% | 3,003,200 |
| 2026-07-06 | 76.69 | 76.77 | 75.83 | 76.17 | -0.73% | 1,956,200 |
| 2026-07-02 | 75.59 | 76.75 | 75.52 | 76.73 | +1.98% | 2,156,600 |
| 2026-07-01 | 75.01 | 75.57 | 74.96 | 75.24 | +0.45% | 1,861,400 |
| 2026-06-30 | 75.24 | 75.42 | 74.87 | 74.90 | -0.91% | 2,617,500 |
| 2026-06-29 | 75.68 | 75.83 | 75.32 | 75.59 | -0.22% | 2,726,600 |
| 2026-06-26 | 75.33 | 75.85 | 75.23 | 75.76 | +1.15% | 2,719,700 |
| 2026-06-25 | 74.75 | 75.63 | 74.67 | 74.90 | +0.28% | 3,823,600 |
| 2026-06-24 | 74.39 | 74.97 | 74.32 | 74.69 | +0.65% | 2,175,700 |
| 2026-06-23 | 73.74 | 74.30 | 73.46 | 74.21 | +1.32% | 2,692,300 |
| 2026-06-22 | 72.95 | 73.59 | 72.94 | 73.24 | +0.21% | 2,215,400 |
| 2026-06-18 | 73.62 | 73.68 | 72.92 | 73.09 | -0.30% | 2,141,298 |
| 2026-06-17 | 74.17 | 74.38 | 72.98 | 73.31 | -1.60% | 3,969,731 |
| 2026-06-16 | 74.47 | 74.85 | 74.20 | 74.50 | +0.40% | 2,488,536 |
| 2026-06-15 | 74.29 | 74.59 | 74.13 | 74.20 | -0.36% | 2,849,162 |
| 2026-06-12 | 74.08 | 74.50 | 73.98 | 74.47 | +0.85% | 2,369,151 |
| 2026-06-11 | 74.11 | 74.42 | 73.78 | 73.84 | -0.07% | 3,494,801 |
| 2026-06-10 | 73.98 | 74.29 | 73.68 | 73.89 | +0.34% | 2,736,000 |
| 2026-06-09 | 72.70 | 73.78 | 72.68 | 73.64 | +1.61% | 3,863,800 |
| 2026-06-08 | 73.23 | 73.47 | 72.46 | 72.47 | -1.36% | 2,962,700 |
| 2026-06-05 | 72.70 | 73.94 | 72.65 | 73.47 | +1.45% | 4,886,700 |
| 2026-06-04 | 72.50 | 72.80 | 72.06 | 72.42 | +1.00% | 2,687,200 |
| 2026-06-03 | 71.64 | 72.35 | 71.54 | 71.70 | +0.08% | 2,321,700 |
| 2026-06-02 | 71.25 | 71.76 | 71.13 | 71.64 | +0.46% | 2,357,800 |
| 2026-06-01 | 71.85 | 71.94 | 71.30 | 71.31 | -1.25% | 2,846,900 |
| 2026-05-29 | 72.83 | 72.83 | 72.20 | 72.21 | -0.97% | 2,118,500 |
| 2026-05-28 | 73.46 | 73.52 | 72.91 | 72.92 | -0.90% | 1,723,600 |
| 2026-05-27 | 73.80 | 74.20 | 73.55 | 73.58 | -0.41% | 2,182,900 |
| 2026-05-26 | 74.06 | 74.24 | 73.78 | 73.88 | -0.28% | 2,876,500 |
| 2026-05-22 | 73.86 | 74.21 | 73.63 | 74.09 | +0.54% | 2,012,800 |
| 2026-05-21 | 73.33 | 73.70 | 72.93 | 73.69 | +0.18% | 2,833,600 |
| 2026-05-20 | 73.50 | 73.80 | 73.20 | 73.56 | +0.18% | 1,768,100 |
| 2026-05-19 | 73.17 | 73.76 | 72.90 | 73.43 | +0.16% | 3,036,500 |
| 2026-05-18 | 72.41 | 73.32 | 72.41 | 73.31 | +1.34% | 3,287,400 |
| 2026-05-15 | 73.12 | 73.18 | 72.31 | 72.34 | -0.82% | 2,145,560 |
| 2026-05-14 | 72.85 | 73.09 | 72.71 | 72.94 | +0.30% | 3,011,074 |
| 2026-05-13 | 72.67 | 73.00 | 72.31 | 72.72 | -0.52% | 3,096,688 |
| 2026-05-12 | 72.74 | 73.38 | 72.42 | 73.10 | +0.61% | 3,162,905 |
| 2026-05-11 | 72.77 | 72.95 | 72.36 | 72.66 | +0.04% | 2,260,593 |
| 2026-05-08 | 73.28 | 73.44 | 72.62 | 72.63 | -0.67% | 4,272,200 |
| 2026-05-07 | 73.16 | 73.34 | 72.84 | 73.12 | -0.30% | 1,885,400 |
| 2026-05-06 | 73.66 | 73.86 | 73.32 | 73.34 | -0.47% | 2,803,200 |
| 2026-05-05 | 73.75 | 74.03 | 73.39 | 73.69 | +0.01% | 1,373,100 |
| 2026-05-04 | 73.82 | 74.33 | 73.41 | 73.68 | -0.65% | 1,830,900 |
| 2026-05-01 | 74.75 | 75.07 | 74.15 | 74.16 | -0.44% | 1,829,100 |
| 2026-04-30 | 73.81 | 74.61 | 73.79 | 74.49 | +0.84% | 2,703,400 |
| 2026-04-29 | 74.03 | 74.32 | 73.68 | 73.87 | -0.31% | 1,574,800 |
| 2026-04-28 | 74.16 | 74.49 | 73.71 | 74.10 | +0.68% | 1,672,000 |
| 2026-04-27 | 73.68 | 74.20 | 73.59 | 73.60 | -0.22% | 1,789,200 |
| 2026-04-24 | 74.08 | 74.18 | 73.63 | 73.76 | -0.66% | 1,648,100 |
| 2026-04-23 | 73.46 | 74.27 | 73.45 | 74.25 | +1.50% | 2,164,600 |
| 2026-04-22 | 73.60 | 73.85 | 72.91 | 73.15 | -0.46% | 2,572,900 |
| 2026-04-21 | 74.38 | 74.41 | 73.42 | 73.49 | -1.10% | 1,933,600 |
| 2026-04-20 | 74.45 | 74.90 | 74.20 | 74.31 | -0.50% | 1,588,300 |
| 2026-04-17 | 74.29 | 74.81 | 74.03 | 74.68 | +0.57% | 2,342,385 |
| 2026-04-16 | 73.93 | 74.44 | 73.91 | 74.26 | +0.41% | 1,862,238 |
| 2026-04-15 | 74.11 | 74.23 | 73.75 | 73.96 | -0.40% | 916,897 |
| 2026-04-14 | 73.99 | 74.37 | 73.64 | 74.26 | +0.13% | 2,630,956 |
| 2026-04-13 | 74.07 | 74.19 | 73.61 | 74.16 | -0.04% | 2,707,861 |
| 2026-04-10 | 74.79 | 74.80 | 74.06 | 74.19 | -0.87% | 2,706,435 |
| 2026-04-09 | 74.31 | 75.22 | 74.24 | 74.84 | +0.31% | 2,907,362 |
| 2026-04-08 | 73.89 | 74.61 | 73.68 | 74.61 | +1.15% | 2,844,890 |
| 2026-04-07 | 73.81 | 74.20 | 73.66 | 73.76 | -0.24% | 1,358,737 |
| 2026-04-06 | 73.73 | 74.11 | 73.53 | 73.94 | +0.04% | 1,530,022 |
| 2026-04-02 | 73.25 | 73.98 | 73.09 | 73.91 | +0.79% | 2,311,301 |
| 2026-04-01 | 73.03 | 73.49 | 72.92 | 73.33 | +0.26% | 4,898,827 |
| 2026-03-31 | 73.26 | 73.34 | 72.40 | 73.14 | +0.49% | 4,173,957 |
| 2026-03-30 | 72.72 | 73.30 | 72.51 | 72.78 | +0.85% | 3,210,091 |
| 2026-03-27 | 72.67 | 72.89 | 72.04 | 72.17 | -0.63% | 3,391,096 |
| 2026-03-26 | 72.43 | 73.13 | 72.42 | 72.63 | +0.12% | 2,283,634 |
| 2026-03-25 | 72.79 | 72.98 | 72.11 | 72.54 | +0.12% | 2,909,929 |
| 2026-03-24 | 72.18 | 72.97 | 71.99 | 72.45 | -0.03% | 2,840,125 |
| 2026-03-23 | 72.99 | 73.07 | 72.44 | 72.47 | +0.18% | 4,356,734 |
| 2026-03-20 | 73.36 | 73.55 | 72.08 | 72.34 | -1.40% | 3,848,596 |
| 2026-03-19 | 73.66 | 74.01 | 73.11 | 73.37 | -0.53% | 5,439,550 |
| 2026-03-18 | 74.74 | 74.82 | 73.74 | 73.76 | -1.75% | 3,463,761 |
| 2026-03-17 | 75.53 | 75.65 | 75.03 | 75.07 | -0.16% | 2,080,349 |
| 2026-03-16 | 75.24 | 75.44 | 75.00 | 75.19 | +0.52% | 2,855,409 |
| 2026-03-13 | 75.08 | 75.37 | 74.69 | 74.80 | +0.32% | 3,493,050 |
| 2026-03-12 | 74.37 | 75.24 | 74.28 | 74.56 | -0.13% | 3,641,195 |
| 2026-03-11 | 75.11 | 75.11 | 74.41 | 74.66 | -0.73% | 4,024,322 |
| 2026-03-10 | 75.63 | 75.89 | 75.03 | 75.21 | -0.86% | 4,004,993 |
| 2026-03-09 | 75.68 | 76.07 | 74.91 | 75.86 | -0.28% | 5,230,432 |
| 2026-03-06 | 75.81 | 76.16 | 75.22 | 76.07 | -0.16% | 3,605,710 |
| 2026-03-05 | 76.54 | 76.61 | 75.91 | 76.19 | -1.13% | 4,414,247 |
| 2026-03-04 | 76.85 | 77.17 | 76.38 | 77.06 | +0.09% | 3,133,270 |
| 2026-03-03 | 76.78 | 77.30 | 75.91 | 76.99 | -0.59% | 8,802,446 |
| 2026-03-02 | 77.22 | 77.73 | 77.05 | 77.45 | +0.06% | 4,145,881 |
| 2026-02-27 | 76.70 | 77.47 | 76.70 | 77.40 | +0.81% | 4,707,242 |
| 2026-02-26 | 76.34 | 76.87 | 76.34 | 76.78 | +0.77% | 4,628,425 |
| 2026-02-25 | 76.21 | 76.34 | 75.56 | 76.19 | -0.17% | 2,979,649 |
| 2026-02-24 | 75.95 | 76.34 | 75.81 | 76.32 | +0.33% | 2,786,964 |
| 2026-02-23 | 75.83 | 76.44 | 75.72 | 76.07 | +0.17% | 3,075,003 |
| 2026-02-20 | 75.82 | 75.96 | 75.54 | 75.94 | +0.32% | 2,700,626 |
| 2026-02-19 | 75.64 | 76.04 | 75.41 | 75.70 | +0.16% | 2,778,158 |
| 2026-02-18 | 75.73 | 75.76 | 75.36 | 75.58 | -0.22% | 3,429,475 |
| 2026-02-17 | 76.11 | 76.58 | 75.55 | 75.75 | -0.13% | 3,153,112 |
| 2026-02-13 | 75.18 | 76.09 | 75.14 | 75.85 | +0.88% | 4,960,099 |
| 2026-02-12 | 75.48 | 75.97 | 75.18 | 75.19 | -0.27% | 4,800,858 |
| 2026-02-11 | 75.07 | 75.54 | 74.78 | 75.39 | +0.35% | 3,092,596 |
| 2026-02-10 | 74.57 | 75.35 | 74.44 | 75.13 | +0.85% | 3,419,726 |
| 2026-02-09 | 74.72 | 74.93 | 74.32 | 74.50 | -0.48% | 2,731,001 |
| 2026-02-06 | 74.90 | 75.25 | 74.43 | 74.86 | +0.24% | 3,142,459 |
| 2026-02-05 | 74.75 | 75.10 | 74.49 | 74.68 | +0.17% | 3,681,840 |
| 2026-02-04 | 74.17 | 74.98 | 74.13 | 74.55 | +0.74% | 5,983,418 |
| 2026-02-03 | 73.33 | 74.20 | 73.33 | 74.00 | +0.58% | 6,006,643 |
| 2026-02-02 | 73.72 | 74.05 | 73.34 | 73.57 | -0.11% | 3,459,536 |
| 2026-01-30 | 73.13 | 73.65 | 72.72 | 73.65 | +0.84% | 5,201,174 |
| 2026-01-29 | 73.01 | 73.44 | 72.60 | 73.04 | +0.33% | 7,382,119 |
| 2026-01-28 | 72.99 | 73.31 | 72.67 | 72.80 | -0.56% | 4,953,383 |
| 2026-01-27 | 72.95 | 73.22 | 72.72 | 73.21 | +0.21% | 3,721,009 |
| 2026-01-26 | 72.98 | 73.34 | 72.84 | 73.06 | +0.45% | 4,492,361 |
| 2026-01-23 | 72.77 | 72.87 | 72.39 | 72.73 | -0.10% | 3,342,592 |
| 2026-01-22 | 72.91 | 73.08 | 72.71 | 72.80 | -0.25% | 2,889,031 |
| 2026-01-21 | 72.84 | 73.07 | 72.57 | 72.98 | +0.52% | 3,402,786 |
| 2026-01-20 | 72.74 | 72.94 | 72.47 | 72.60 | -0.86% | 4,366,747 |
| 2026-01-16 | 72.80 | 73.31 | 72.70 | 73.23 | +0.25% | 2,208,046 |
| 2026-01-15 | 72.89 | 73.18 | 72.64 | 73.05 | +0.23% | 3,643,091 |
| 2026-01-14 | 72.08 | 72.88 | 72.08 | 72.88 | +1.05% | 5,913,569 |
| 2026-01-13 | 72.04 | 72.14 | 71.53 | 72.12 | +0.25% | 2,514,798 |
| 2026-01-12 | 71.85 | 72.14 | 71.65 | 71.94 | +0.14% | 3,314,207 |
| 2026-01-09 | 71.86 | 72.16 | 71.81 | 71.84 | +0.00% | 3,595,056 |
| 2026-01-08 | 70.95 | 72.00 | 70.93 | 71.84 | +1.25% | 4,715,298 |
| 2026-01-07 | 71.78 | 71.93 | 70.94 | 70.95 | -0.96% | 4,010,035 |
| 2026-01-06 | 71.12 | 71.73 | 71.05 | 71.64 | +0.43% | 4,151,754 |
| 2026-01-05 | 70.91 | 71.42 | 70.78 | 71.33 | +0.17% | 4,439,024 |
| 2026-01-02 | 71.38 | 71.42 | 70.75 | 71.21 | -0.29% | 4,692,238 |
| 2025-12-31 | 71.89 | 71.93 | 71.41 | 71.42 | -0.74% | 2,272,974 |
| 2025-12-30 | 71.89 | 72.05 | 71.79 | 71.95 | +0.01% | 2,207,238 |
| 2025-12-29 | 71.92 | 72.11 | 71.84 | 71.94 | +0.10% | 2,437,686 |
| 2025-12-26 | 71.83 | 71.99 | 71.61 | 71.87 | -0.04% | 3,086,663 |
| 2025-12-24 | 71.58 | 71.94 | 71.57 | 71.90 | +0.46% | 2,569,340 |
| 2025-12-23 | 71.54 | 71.67 | 71.41 | 71.57 | -0.03% | 3,581,590 |
| 2025-12-22 | 71.07 | 71.64 | 70.99 | 71.59 | +0.41% | 4,803,341 |
| 2025-12-19 | 71.60 | 71.74 | 71.30 | 71.30 | -0.53% | 2,725,595 |
| 2025-12-18 | 71.92 | 72.06 | 71.61 | 71.68 | -0.29% | 2,765,758 |
| 2025-12-17 | 71.44 | 71.95 | 71.40 | 71.89 | +0.73% | 3,364,685 |
| 2025-12-16 | 72.04 | 72.16 | 71.30 | 71.37 | -0.90% | 3,366,689 |
| 2025-12-15 | 71.78 | 72.06 | 71.62 | 72.02 | +0.59% | 3,412,080 |
| 2025-12-12 | 71.42 | 71.64 | 71.34 | 71.60 | +0.59% | 3,886,739 |
| 2025-12-11 | 70.81 | 71.42 | 70.78 | 71.18 | +0.82% | 3,386,234 |
| 2025-12-10 | 70.42 | 70.72 | 70.38 | 70.60 | +0.34% | 3,572,923 |
| 2025-12-09 | 70.79 | 71.15 | 70.35 | 70.36 | -0.42% | 4,200,331 |
| 2025-12-08 | 71.18 | 71.31 | 70.59 | 70.66 | -0.93% | 5,302,153 |
| 2025-12-05 | 71.48 | 71.57 | 71.25 | 71.32 | -0.27% | 3,506,051 |
| 2025-12-04 | 71.75 | 71.94 | 71.38 | 71.51 | -0.32% | 3,069,569 |
| 2025-12-03 | 71.88 | 72.27 | 71.67 | 71.74 | -0.04% | 4,916,234 |
| 2025-12-02 | 72.35 | 72.38 | 71.61 | 71.77 | -0.69% | 4,522,743 |
| 2025-12-01 | 72.92 | 73.04 | 72.23 | 72.27 | -1.23% | 4,534,760 |
| 2025-11-28 | 72.98 | 73.27 | 72.89 | 73.17 | +0.30% | 2,460,790 |
| 2025-11-26 | 72.62 | 73.10 | 72.59 | 72.95 | +0.43% | 3,557,575 |
| 2025-11-25 | 72.23 | 72.78 | 72.21 | 72.64 | +0.89% | 4,586,665 |
| 2025-11-24 | 72.20 | 72.28 | 71.64 | 72.00 | -0.47% | 4,598,383 |
| 2025-11-21 | 71.91 | 72.68 | 71.69 | 72.34 | +1.13% | 5,896,889 |
| 2025-11-20 | 71.69 | 71.94 | 71.41 | 71.53 | +0.10% | 6,718,972 |
| 2025-11-19 | 71.85 | 71.89 | 71.21 | 71.46 | -0.58% | 3,213,091 |
| 2025-11-18 | 71.90 | 72.25 | 71.75 | 71.88 | +0.04% | 4,028,481 |
| 2025-11-17 | 72.04 | 72.33 | 71.76 | 71.85 | -0.22% | 4,350,234 |
| 2025-11-14 | 72.30 | 72.43 | 71.73 | 72.01 | -0.22% | 3,287,363 |
| 2025-11-13 | 72.17 | 72.57 | 72.08 | 72.17 | -0.12% | 2,620,574 |
| 2025-11-12 | 72.14 | 72.42 | 72.08 | 72.26 | +0.10% | 2,418,109 |
| 2025-11-11 | 71.65 | 72.20 | 71.65 | 72.19 | +0.98% | 2,680,025 |
| 2025-11-10 | 71.24 | 71.59 | 71.00 | 71.49 | +0.07% | 3,213,711 |
| 2025-11-07 | 70.81 | 71.44 | 70.78 | 71.44 | +1.18% | 5,452,393 |
| 2025-11-06 | 70.72 | 71.01 | 70.55 | 70.61 | -0.28% | 4,347,484 |
| 2025-11-05 | 70.93 | 71.12 | 70.55 | 70.81 | -0.01% | 4,018,618 |
| 2025-11-04 | 70.52 | 70.82 | 70.25 | 70.82 | +0.74% | 4,746,060 |
| 2025-11-03 | 70.33 | 70.37 | 69.63 | 70.30 | -0.45% | 5,651,537 |
| 2025-10-31 | 70.44 | 70.81 | 70.38 | 70.62 | -0.34% | 6,521,687 |
| 2025-10-30 | 70.46 | 71.22 | 70.46 | 70.86 | +0.75% | 5,494,919 |
| 2025-10-29 | 71.47 | 71.47 | 70.16 | 70.33 | -1.98% | 6,948,781 |
| 2025-10-28 | 72.44 | 72.44 | 71.74 | 71.75 | -1.20% | 4,976,872 |
| 2025-10-27 | 72.49 | 72.62 | 72.14 | 72.62 | +0.30% | 1,865,564 |
| 2025-10-24 | 72.82 | 72.88 | 72.38 | 72.40 | -0.19% | 2,008,962 |
| 2025-10-23 | 73.04 | 73.08 | 72.31 | 72.54 | -0.59% | 1,829,751 |
| 2025-10-22 | 72.84 | 73.36 | 72.60 | 72.97 | +0.30% | 4,128,622 |
| 2025-10-21 | 72.86 | 73.04 | 72.68 | 72.75 | -0.14% | 2,579,762 |
| 2025-10-20 | 72.70 | 72.92 | 72.52 | 72.85 | +0.23% | 2,066,690 |
| 2025-10-17 | 72.23 | 72.68 | 72.15 | 72.68 | +0.90% | 3,293,132 |
| 2025-10-16 | 72.72 | 72.78 | 71.92 | 72.03 | -1.07% | 4,594,595 |
| 2025-10-15 | 72.92 | 73.33 | 72.47 | 72.81 | -0.26% | 1,963,934 |
| 2025-10-14 | 72.20 | 73.03 | 72.20 | 73.00 | +1.07% | 2,457,241 |
| 2025-10-13 | 72.27 | 72.52 | 72.04 | 72.23 | -0.28% | 2,820,667 |
| 2025-10-10 | 72.61 | 72.82 | 72.20 | 72.43 | +0.11% | 3,725,386 |
| 2025-10-09 | 73.00 | 73.08 | 72.30 | 72.35 | -0.67% | 1,562,859 |
| 2025-10-08 | 73.11 | 73.11 | 72.71 | 72.84 | -0.29% | 1,410,911 |
| 2025-10-07 | 72.97 | 73.31 | 72.75 | 73.05 | +0.26% | 1,284,086 |
| 2025-10-06 | 73.02 | 73.03 | 72.69 | 72.86 | -0.21% | 1,475,093 |
| 2025-10-03 | 72.70 | 73.32 | 72.70 | 73.01 | +0.43% | 2,208,194 |
| 2025-10-02 | 72.74 | 72.92 | 72.53 | 72.70 | -0.42% | 1,848,329 |
| 2025-10-01 | 73.33 | 73.45 | 72.84 | 73.01 | -0.64% | 1,558,537 |
| 2025-09-30 | 72.91 | 73.55 | 72.91 | 73.48 | +0.63% | 1,587,395 |
| 2025-09-29 | 72.88 | 73.07 | 72.52 | 73.02 | +0.30% | 1,931,518 |
| 2025-09-26 | 72.26 | 72.82 | 72.26 | 72.80 | +1.04% | 1,536,176 |
| 2025-09-25 | 72.68 | 72.76 | 71.96 | 72.05 | -0.66% | 1,781,313 |
| 2025-09-24 | 72.38 | 72.65 | 72.25 | 72.53 | +0.21% | 1,372,524 |
| 2025-09-23 | 71.99 | 72.45 | 71.94 | 72.38 | +0.51% | 1,658,784 |
| 2025-09-22 | 72.08 | 72.18 | 71.83 | 72.01 | -0.33% | 1,273,396 |
| 2025-09-19 | 72.49 | 72.53 | 72.14 | 72.25 | -0.04% | 1,506,016 |
| 2025-09-18 | 72.31 | 72.65 | 72.19 | 72.28 | -0.44% | 1,861,942 |
| 2025-09-17 | 72.43 | 73.10 | 72.43 | 72.60 | +0.41% | 3,195,441 |
| 2025-09-16 | 72.78 | 72.85 | 72.29 | 72.30 | -0.69% | 2,505,334 |
| 2025-09-15 | 73.45 | 73.50 | 72.77 | 72.80 | -0.75% | 3,768,880 |
| 2025-09-12 | 73.53 | 73.80 | 73.35 | 73.35 | -0.61% | 2,405,046 |
| 2025-09-11 | 72.81 | 73.83 | 72.74 | 73.80 | +1.49% | 4,498,383 |
| 2025-09-10 | 72.93 | 73.13 | 72.51 | 72.72 | -0.59% | 1,953,188 |
| 2025-09-09 | 72.99 | 73.28 | 72.91 | 73.15 | -0.01% | 1,639,708 |
| 2025-09-08 | 73.22 | 73.22 | 72.77 | 73.16 | -0.29% | 2,511,769 |
| 2025-09-05 | 73.44 | 73.80 | 73.02 | 73.37 | -0.07% | 2,979,843 |
| 2025-09-04 | 73.29 | 73.57 | 73.14 | 73.42 | +0.37% | 1,996,421 |
| 2025-09-03 | 72.88 | 73.17 | 72.66 | 73.15 | +0.14% | 1,953,138 |
| 2025-09-02 | 73.34 | 73.49 | 72.88 | 73.05 | -0.61% | 2,917,407 |
| 2025-08-29 | 73.29 | 73.59 | 73.28 | 73.50 | +0.42% | 2,592,067 |
| 2025-08-28 | 73.55 | 73.55 | 73.03 | 73.19 | -0.72% | 6,892,435 |
| 2025-08-27 | 73.55 | 73.77 | 73.47 | 73.72 | +0.33% | 1,294,052 |
| 2025-08-26 | 73.51 | 73.67 | 73.22 | 73.48 | -0.14% | 3,245,894 |
| 2025-08-25 | 74.19 | 74.38 | 73.52 | 73.58 | -1.13% | 4,557,001 |
| 2025-08-22 | 74.54 | 74.94 | 74.31 | 74.42 | +0.42% | 3,462,255 |
| 2025-08-21 | 74.28 | 74.44 | 73.98 | 74.11 | -0.44% | 2,830,719 |
| 2025-08-20 | 74.16 | 74.97 | 74.09 | 74.44 | +0.73% | 3,862,825 |
| 2025-08-19 | 73.09 | 73.92 | 73.09 | 73.90 | +1.21% | 4,476,363 |
| 2025-08-18 | 73.35 | 73.45 | 73.01 | 73.02 | -0.65% | 1,702,732 |
| 2025-08-15 | 73.60 | 73.80 | 73.31 | 73.50 | -0.08% | 3,465,932 |
| 2025-08-14 | 73.87 | 73.87 | 73.43 | 73.56 | -0.63% | 2,434,753 |
| 2025-08-13 | 73.38 | 74.03 | 73.34 | 74.03 | +0.94% | 2,567,065 |
| 2025-08-12 | 73.42 | 73.42 | 72.94 | 73.34 | -0.12% | 1,766,903 |
| 2025-08-11 | 73.65 | 73.76 | 73.24 | 73.43 | -0.19% | 969,169 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.93%). Worst month: Dec (-1.85%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Invesco S P 500® Low Volatility ETF's (SPLV) latest close?
76.21 on 2026-08-07, from the Closelook data lake's daily price record.
What is SPLV's 52-week high and low?
78.82 high and 69.63 low over the trailing 52 weeks, as of 2026-08-07.
What is Invesco S P 500® Low Volatility ETF's strongest and weakest month historically?
Historically, SPLV's strongest calendar month has been Nov (average +4.93%) and its weakest Dec (average -1.85%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.