Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Invesco S&P 500 Minimum Variance ETF (SPMV)
Invesco S&P 500 Minimum Variance ETF (SPMV) Historical

SPMV Invesco S&P 500 Minimum Variance ETF

44.0121

-0.2931 (-0.66%)

Jul 19 2024 - Closed

Delayed by 15 minutes

SPMV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	44.0121	-0.29	-0.66%	44.3052	44.3052	44.0121	4
Jul 18 2024	44.3052	-0.36	-0.81%	44.6656	44.6656	44.3052	3
Jul 17 2024	44.6656	-0.21	-0.47%	44.8768	44.8768	44.6656	45
Jul 16 2024	44.8768	0.19	0.43%	44.77	44.8768	44.77	11
Jul 15 2024	44.6865	-0.13	-0.28%	44.73	44.84	44.6865	176
Jul 12 2024	44.8118	0.27	0.60%	44.52	44.8118	44.52	66
Jul 11 2024	44.5433	0.02	0.06%	44.5184	44.68	44.5184	231
Jul 10 2024	44.5184	0.40	0.90%	44.1202	44.5184	44.1202	103
Jul 09 2024	44.1202	-0.16	-0.36%	44.28	44.28	44.1202	95
Jul 08 2024	44.28	0.05	0.11%	44.35	44.35	44.25	794
Jul 05 2024	44.2301	0.27	0.60%	43.9644	44.2301	43.9644	268
Jul 03 2024	43.9644	0.09	0.21%	43.873	43.9644	43.873	4
Jul 02 2024	43.873	0.14	0.32%	43.45	43.873	43.45	3
Jul 01 2024	43.7329	-0.16	-0.36%	43.66	43.7329	43.66	4
Jun 28 2024	43.8891	0.00	0.00%	43.8891	43.8891	43.8891	0
Jun 27 2024	43.8891	0.14	0.32%	43.747	43.8891	43.747	15
Jun 26 2024	43.747	-0.16	-0.36%	43.9071	43.9071	43.747	10
Jun 25 2024	43.9071	-0.13	-0.30%	44.0411	44.0411	43.80	384
Jun 24 2024	44.0411	-0.11	-0.25%	44.016	44.1318	43.9901	960
Jun 21 2024	44.1536	-0.07	-0.16%	44.21	44.21	44.1536	14
Jun 20 2024	44.2225	0.11	0.25%	44.1103	44.2225	44.1103	1,521
Jun 18 2024	44.1103	0.16	0.36%	43.9511	44.1103	43.9511	46
Jun 17 2024	43.9511	0.22	0.50%	43.70	43.9511	43.70	13
Jun 14 2024	43.7305	0.00	0.00%	43.715	43.7305	43.715	5
Jun 13 2024	43.7289	0.08	0.18%	43.6511	43.7289	43.6511	0
Jun 12 2024	43.6511	0.17	0.40%	43.4775	43.6511	43.4775	0
Jun 11 2024	43.4775	-0.07	-0.17%	43.5517	43.5517	43.4775	71
Jun 10 2024	43.5517	0.05	0.12%	43.45	43.5517	43.45	2
Jun 07 2024	43.5001	0.00	-0.01%	43.29	43.655	43.29	1,980
Jun 06 2024	43.5049	0.01	0.03%	43.535	43.65	43.5049	7,129
Jun 05 2024	43.4901	0.29	0.67%	43.2011	43.4901	43.2011	102
Jun 04 2024	43.2011	0.18	0.43%	43.0168	43.2011	43.0168	1
Jun 03 2024	43.0168	0.00	-0.01%	43.0211	43.0211	42.755	2,095
May 31 2024	43.0211	0.51	1.21%	42.5071	43.0211	42.5071	11
May 30 2024	42.5071	-0.24	-0.56%	42.7448	42.7448	42.5071	1
May 29 2024	42.7448	-0.31	-0.72%	43.0539	43.0539	42.72	880
May 28 2024	43.0539	-0.16	-0.38%	43.2175	43.2175	43.0539	9
May 24 2024	43.2175	0.03	0.07%	43.15	43.2175	43.15	71
May 23 2024	43.1857	-0.38	-0.87%	43.58	43.59	43.1857	1,177
May 22 2024	43.5666	-0.01	-0.01%	43.5722	43.5722	43.50	308
May 21 2024	43.5722	0.11	0.25%	43.465	43.5722	43.465	12
May 20 2024	43.465	-0.06	-0.13%	43.43	43.465	43.43	88
May 17 2024	43.5214	0.01	0.02%	43.5123	43.53	43.44	823
May 16 2024	43.5123	0.05	0.12%	43.46	43.5123	43.46	3
May 15 2024	43.46	0.49	1.13%	43.22	43.46	43.22	808
May 14 2024	42.9746	0.18	0.42%	42.793	42.9746	42.75	653
May 13 2024	42.793	-0.03	-0.07%	42.8236	42.8236	42.793	0
May 10 2024	42.8236	0.17	0.39%	42.6574	42.8236	42.6574	0
May 09 2024	42.6574	0.23	0.53%	42.4308	42.6574	42.4308	0
May 08 2024	42.4308	0.06	0.15%	42.368	42.4308	42.368	108
May 07 2024	42.368	0.19	0.44%	42.1814	42.368	42.1814	684
May 06 2024	42.1814	0.34	0.81%	42.025	42.1814	42.025	14
May 03 2024	41.8418	0.32	0.78%	41.5195	41.8418	41.5195	66
May 02 2024	41.5195	0.27	0.65%	41.63	41.63	41.5195	3
May 01 2024	41.2503	0.02	0.05%	41.2294	41.2503	41.2294	4
Apr 30 2024	41.2294	-0.25	-0.59%	41.4752	41.4752	41.2294	500
Apr 29 2024	41.4752	0.14	0.35%	41.3305	41.4752	41.3305	7
Apr 26 2024	41.3305	0.16	0.38%	41.1752	41.428	41.1752	927
Apr 25 2024	41.1752	-0.22	-0.54%	40.97	41.1752	40.87	133
Apr 24 2024	41.3999	-0.05	-0.12%	41.4507	41.4507	41.35	269
Apr 23 2024	41.4507	0.38	0.92%	41.0733	41.4507	41.0733	0
Apr 22 2024	41.0733	0.29	0.71%	40.7825	41.0733	40.7825	22

Invesco S&P 500 Minimum ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions