MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPLV — Invesco S&P 500 Low Volatility ETF
NYSE ArcaInvesco S&P 500 Low Volatility ETF
$71.22
-0.51(-0.71%)
- O
- 71.64
- H
- 71.72
- L
- 71.20
- V
- 1.58M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$71.22
Period Return-0.57%
Period High$78.82
Period Low$69.63
Avg Daily Volume2.79M
Total Trading Days365
SPLV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $71.64 | $71.72 | $71.20 | $71.22 | $-0.51 | -0.71% | 1,582,443 | $71.45 | $71.20 $71.72 |
| Oct 6, 2026 | $71.19 | $71.83 | $71.19 | $71.73 | +$0.64 | +0.90% | 1,652,521 | $71.57 | $71.19 $71.83 |
| Oct 5, 2026 | $70.80 | $71.30 | $70.48 | $71.09 | +$0.20 | +0.28% | 2,042,165 | $71.06 | $70.48 $71.30 |
| Oct 2, 2026 | $70.76 | $71.20 | $70.73 | $70.89 | +$0.27 | +0.38% | 2,629,137 | $70.87 | $70.73 $71.20 |
| Oct 1, 2026 | $70.36 | $70.72 | $69.92 | $70.62 | +$0.11 | +0.16% | 3,010,502 | $70.34 | $69.92 $70.72 |
| Sep 30, 2026 | $71.31 | $71.34 | $70.49 | $70.51 | $-0.68 | -0.96% | 2,020,764 | $70.82 | $70.49 $71.34 |
| Sep 29, 2026 | $70.82 | $71.29 | $70.71 | $71.19 | +$0.07 | +0.10% | 1,427,362 | $71.02 | $70.71 $71.29 |
| Sep 28, 2026 | $71.19 | $71.51 | $70.93 | $71.12 | $-0.18 | -0.25% | 1,875,241 | $71.16 | $70.93 $71.51 |
| Sep 25, 2026 | $71.12 | $71.38 | $70.86 | $71.30 | +$0.19 | +0.27% | 1,254,538 | $71.08 | $70.86 $71.38 |
| Sep 24, 2026 | $71.48 | $71.68 | $71.08 | $71.11 | $-0.24 | -0.34% | 1,420,235 | $71.36 | $71.08 $71.68 |
| Sep 23, 2026 | $71.75 | $72.03 | $71.33 | $71.35 | $-0.59 | -0.82% | 2,193,954 | $71.60 | $71.33 $72.03 |
| Sep 22, 2026 | $72.25 | $72.25 | $71.93 | $71.94 | $-0.24 | -0.33% | 2,251,846 | $72.05 | $71.93 $72.25 |
| Sep 21, 2026 | $72.47 | $72.55 | $72.15 | $72.18 | $-0.40 | -0.55% | 1,726,855 | $72.32 | $72.15 $72.55 |
| Sep 18, 2026 | $72.72 | $72.79 | $72.46 | $72.58 | $-0.48 | -0.66% | 1,244,409 | $72.66 | $72.46 $72.79 |
| Sep 17, 2026 | $73.23 | $73.29 | $72.76 | $73.06 | +$0.14 | +0.19% | 1,403,096 | $73.05 | $72.76 $73.29 |
| Sep 16, 2026 | $73.49 | $73.64 | $72.63 | $72.92 | $-0.50 | -0.68% | 1,914,272 | $73.16 | $72.63 $73.64 |
| Sep 15, 2026 | $73.76 | $73.85 | $73.32 | $73.42 | $-0.40 | -0.54% | 1,270,385 | $73.48 | $73.32 $73.85 |
| Sep 14, 2026 | $74.14 | $74.45 | $73.67 | $73.82 | +$0.03 | +0.04% | 1,904,624 | $73.87 | $73.67 $74.45 |
| Sep 11, 2026 | $74.17 | $74.29 | $73.61 | $73.79 | +$0.12 | +0.16% | 2,020,646 | $73.86 | $73.61 $74.29 |
| Sep 10, 2026 | $74.25 | $74.42 | $73.58 | $73.67 | $-0.35 | -0.47% | 3,003,694 | $73.88 | $73.58 $74.42 |
| Sep 9, 2026 | $74.45 | $74.45 | $73.86 | $74.02 | $-0.53 | -0.71% | 1,629,990 | $74.08 | $73.86 $74.45 |
| Sep 8, 2026 | $74.40 | $74.86 | $74.40 | $74.55 | $-0.19 | -0.25% | 1,654,735 | $74.68 | $74.40 $74.86 |
| Sep 4, 2026 | $74.79 | $75.15 | $74.70 | $74.74 | $-0.50 | -0.66% | 1,610,272 | $74.91 | $74.70 $75.15 |
| Sep 3, 2026 | $74.95 | $75.31 | $74.76 | $75.24 | +$0.58 | +0.78% | 2,191,340 | $75.12 | $74.76 $75.31 |
| Sep 2, 2026 | $74.58 | $74.87 | $74.27 | $74.66 | +$0.12 | +0.16% | 2,682,282 | $74.67 | $74.27 $74.87 |
| Sep 1, 2026 | $74.90 | $75.20 | $74.37 | $74.54 | $-0.15 | -0.20% | 2,280,017 | $74.63 | $74.37 $75.20 |
| Aug 31, 2026 | $74.80 | $74.86 | $74.55 | $74.69 | $-0.39 | -0.52% | 2,608,675 | $74.71 | $74.55 $74.86 |
| Aug 28, 2026 | $75.47 | $75.47 | $74.97 | $75.08 | $-0.04 | -0.05% | 1,134,013 | $75.18 | $74.97 $75.47 |
| Aug 27, 2026 | $75.32 | $75.36 | $74.97 | $75.12 | $-0.76 | -1.00% | 1,594,961 | $75.19 | $74.97 $75.36 |
| Aug 26, 2026 | $75.72 | $76.14 | $75.63 | $75.88 | +$0.24 | +0.32% | 1,064,858 | $75.93 | $75.63 $76.14 |