Invesco S&P 500 Minimum Variance ETF (SPMV)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

43.73

+0.00

(+0.00%)

At close: 01:30PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	43.73	43.73	43.73	43.73	43.73	100
13 Jun 2024	43.73	43.73	43.73	43.73	43.73	-
12 Jun 2024	43.65	43.65	43.65	43.65	43.65	-
11 Jun 2024	43.48	43.48	43.48	43.48	43.48	100
10 Jun 2024	43.55	43.55	43.55	43.55	43.55	100
07 Jun 2024	43.29	43.65	43.29	43.50	43.50	2,000
06 Jun 2024	43.65	43.65	43.51	43.51	43.51	7,100
05 Jun 2024	43.49	43.49	43.49	43.49	43.49	100
04 Jun 2024	43.20	43.20	43.20	43.20	43.20	100
03 Jun 2024	42.79	43.02	42.76	43.02	43.02	2,100
31 May 2024	43.02	43.02	43.02	43.02	43.02	100
30 May 2024	42.51	42.51	42.51	42.51	42.51	100
29 May 2024	42.72	42.75	42.72	42.74	42.74	900
28 May 2024	43.05	43.05	43.05	43.05	43.05	100
24 May 2024	43.22	43.22	43.22	43.22	43.22	100
23 May 2024	43.59	43.59	43.19	43.19	43.19	1,200
22 May 2024	43.50	43.57	43.50	43.57	43.57	300
21 May 2024	43.57	43.57	43.57	43.57	43.57	100
20 May 2024	43.47	43.47	43.47	43.47	43.47	100
17 May 2024	43.44	43.53	43.44	43.52	43.52	800
16 May 2024	43.51	43.51	43.51	43.51	43.51	100
15 May 2024	43.22	43.46	43.22	43.46	43.46	800
14 May 2024	42.79	42.97	42.75	42.97	42.97	700
13 May 2024	42.79	42.79	42.79	42.79	42.79	-
10 May 2024	42.82	42.82	42.82	42.82	42.82	-
09 May 2024	42.66	42.66	42.66	42.66	42.66	-
08 May 2024	42.43	42.43	42.43	42.43	42.43	100
07 May 2024	42.32	42.37	42.25	42.37	42.37	700
06 May 2024	42.18	42.18	42.18	42.18	42.18	100
03 May 2024	41.84	41.84	41.84	41.84	41.84	100
02 May 2024	41.52	41.52	41.52	41.52	41.52	100
01 May 2024	41.25	41.25	41.25	41.25	41.25	100
30 Apr 2024	41.35	41.35	41.23	41.23	41.23	500
29 Apr 2024	41.47	41.47	41.47	41.47	41.47	100
26 Apr 2024	41.33	41.43	41.33	41.33	41.33	900
25 Apr 2024	40.87	41.17	40.87	41.17	41.17	100
24 Apr 2024	41.35	41.40	41.35	41.40	41.40	300
23 Apr 2024	41.45	41.45	41.45	41.45	41.45	-
22 Apr 2024	41.07	41.07	41.07	41.07	41.07	100
19 Apr 2024	40.78	40.78	40.78	40.78	40.78	100
18 Apr 2024	40.77	40.77	40.77	40.77	40.77	-
17 Apr 2024	40.69	40.69	40.69	40.69	40.69	-
16 Apr 2024	40.91	40.91	40.82	40.82	40.82	300
15 Apr 2024	41.22	41.22	40.89	40.89	40.89	200
12 Apr 2024	41.42	41.42	41.14	41.22	41.22	1,200
11 Apr 2024	41.62	41.83	41.62	41.77	41.77	900
10 Apr 2024	41.81	41.81	41.81	41.81	41.81	100
09 Apr 2024	42.05	42.16	42.05	42.16	42.16	200
08 Apr 2024	42.23	42.23	42.18	42.18	42.18	2,500
05 Apr 2024	42.22	42.26	42.22	42.26	42.26	6,900
04 Apr 2024	42.00	42.00	41.89	41.89	41.89	5,900
03 Apr 2024	42.35	42.35	42.27	42.27	42.27	100,800
02 Apr 2024	42.32	42.35	42.32	42.35	42.35	6,300
01 Apr 2024	42.54	42.58	42.54	42.58	42.58	3,900
28 Mar 2024	42.79	42.79	42.76	42.78	42.78	300
27 Mar 2024	42.50	42.63	42.50	42.63	42.63	1,800
26 Mar 2024	42.36	42.36	42.25	42.25	42.25	3,600
25 Mar 2024	42.25	42.34	42.25	42.27	42.27	1,700
22 Mar 2024	42.30	42.35	42.30	42.35	42.35	5,300
21 Mar 2024	42.50	42.53	42.39	42.39	42.39	2,800
20 Mar 2024	42.26	42.26	42.26	42.26	42.26	100
19 Mar 2024	42.06	42.12	42.06	42.12	42.12	600
18 Mar 2024	41.90	41.90	41.79	41.79	41.79	1,100
18 Mar 2024	0.189 Dividend
15 Mar 2024	41.82	41.85	41.78	41.78	41.59	4,000
14 Mar 2024	42.09	42.09	42.08	42.08	41.89	600
13 Mar 2024	42.45	42.47	42.34	42.34	42.15	900
12 Mar 2024	42.39	42.44	42.39	42.42	42.23	2,700
11 Mar 2024	42.04	42.04	42.04	42.04	41.85	200
08 Mar 2024	42.09	42.09	41.94	41.94	41.75	6,400
07 Mar 2024	42.05	42.10	42.04	42.05	41.86	3,500
06 Mar 2024	41.90	41.90	41.90	41.90	41.71	100
05 Mar 2024	41.55	41.55	41.54	41.54	41.35	1,500
04 Mar 2024	41.83	41.99	41.83	41.90	41.71	1,500
01 Mar 2024	41.93	41.93	41.93	41.93	41.74	100
29 Feb 2024	41.64	41.70	41.56	41.70	41.52	4,300
28 Feb 2024	41.56	41.59	41.54	41.54	41.35	1,600
27 Feb 2024	41.49	41.54	41.49	41.54	41.35	200
26 Feb 2024	41.64	41.64	41.57	41.57	41.38	500
23 Feb 2024	41.74	41.76	41.70	41.76	41.57	1,600
22 Feb 2024	41.57	41.57	41.57	41.57	41.38	100
21 Feb 2024	40.77	40.92	40.77	40.92	40.74	2,200
20 Feb 2024	40.97	40.97	40.88	40.88	40.69	300
16 Feb 2024	41.23	41.24	41.00	41.00	40.82	3,000
15 Feb 2024	41.15	41.15	41.15	41.15	40.97	100
14 Feb 2024	40.75	40.84	40.75	40.84	40.66	1,900
13 Feb 2024	40.53	40.53	40.53	40.53	40.34	200
12 Feb 2024	41.02	41.02	41.02	41.02	40.84	200
09 Feb 2024	40.94	41.03	40.93	41.03	40.84	400
08 Feb 2024	40.88	40.90	40.88	40.90	40.72	2,800
07 Feb 2024	40.56	40.98	40.56	40.88	40.70	13,200
06 Feb 2024	40.76	40.76	40.76	40.76	40.58	100
05 Feb 2024	40.88	40.88	40.83	40.83	40.64	300
02 Feb 2024	41.03	41.03	40.93	40.93	40.75	500
01 Feb 2024	40.25	40.82	40.25	40.82	40.64	4,500
31 Jan 2024	40.72	40.72	40.44	40.44	40.26	500
30 Jan 2024	40.80	40.80	40.76	40.76	40.58	500
29 Jan 2024	40.54	40.66	40.53	40.66	40.48	16,700
26 Jan 2024	40.44	40.47	40.44	40.47	40.29	500
25 Jan 2024	40.33	40.45	40.33	40.45	40.27	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,320.67+117.56(+0.23%)

Invesco S&P 500 Minimum Variance ETF (SPMV)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,320.67
+117.56(+0.23%)