Invesco S&P 500 Minimum Variance ETF Historical Data - SPMV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5621	-1.25552825553	44.77	44.8768	44.0121	47	44.41493617	SP
4	0.1668	0.378737134177	44.0411	44.8768	43.45	133	44.29512446	SP
12	2.7327	6.58875665458	41.4752	44.8768	41.2294	442	43.45606201	SP
26	3.9879	9.91521631029	40.22	44.8768	40.22	2146	42.02585703	SP
52	5.4114	13.9481654273	38.7965	44.8768	35.0558	3262	39.04760437	SP
156	6.0879	15.9703567681	38.12	44.8768	32.91	2159	38.45888074	SP
260	13.9079	45.900660066	30.3	44.8768	22.2294	2435	35.75606065	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721773800	44.2079	-0.12	-0.28	44.3311	44.3311	44.2079	3
1721687400	44.3311	0.32	0.72	44.39	44.39	44.3311	172
1721428200	44.0121	-0.29	-0.66	44.3052	44.3052	44.0121	4
1721341800	44.3052	-0.36	-0.81	44.6656	44.6656	44.3052	3
1721255400	44.6656	-0.21	-0.47	44.8768	44.8768	44.6656	45
1721169000	44.8768	0.19	0.43	44.77	44.8768	44.77	11
1721082600	44.6865	-0.13	-0.28	44.73	44.84	44.6865	176
1720823400	44.8118	0.27	0.60	44.52	44.8118	44.52	66
1720737000	44.5433	0.02	0.06	44.5184	44.68	44.5184	231
1720650600	44.5184	0.4	0.90	44.1202	44.5184	44.1202	103
1720564200	44.1202	-0.16	-0.36	44.28	44.28	44.1202	95
1720477800	44.28	0.05	0.11	44.35	44.35	44.25	794
1720218600	44.2301	0.27	0.60	43.9644	44.2301	43.9644	268
1720040640	43.9644	0.09	0.21	43.873	43.9644	43.873	4
1719959400	43.873	0.14	0.32	43.45	43.873	43.45	3
1719873000	43.7329	-0.16	-0.36	43.66	43.7329	43.66	4
1719613800	43.8891	0	0.00	43.8891	43.8891	43.8891	0
1719527400	43.8891	0.14	0.32	43.747	43.8891	43.747	15
1719441000	43.747	-0.16	-0.36	43.9071	43.9071	43.747	10
1719354600	43.9071	-0.13	-0.30	44.0411	44.0411	43.8	384
1719268200	44.0411	-0.11	-0.25	44.016	44.1318	43.9901	960
1719009000	44.1536	-0.07	-0.16	44.21	44.21	44.1536	14
1718922600	44.2225	0.11	0.25	44.1103	44.2225	44.1103	1521
1718749800	44.1103	0.16	0.36	43.9511	44.1103	43.9511	46
1718663400	43.9511	0.22	0.50	43.7	43.9511	43.7	13
1718404200	43.7305	0	0.00	43.715	43.7305	43.715	5
1718317800	43.7289	0.08	0.18	43.6511	43.7289	43.6511	0
1718231400	43.6511	0.17	0.40	43.4775	43.6511	43.4775	0
1718145000	43.4775	-0.07	-0.17	43.5517	43.5517	43.4775	71
1718058600	43.5517	0.05	0.12	43.45	43.5517	43.45	2
1717799400	43.5001	-0	-0.01	43.29	43.655	43.29	1980
1717713000	43.5049	0.01	0.03	43.535	43.65	43.5049	7129
1717626600	43.4901	0.29	0.67	43.2011	43.4901	43.2011	102
1717540200	43.2011	0.18	0.43	43.0168	43.2011	43.0168	1
1717453800	43.0168	-0	-0.01	43.0211	43.0211	42.755	2095
1717194600	43.0211	0.51	1.21	42.5071	43.0211	42.5071	11
1717108200	42.5071	-0.24	-0.56	42.7448	42.7448	42.5071	1
1717021800	42.7448	-0.31	-0.72	43.0539	43.0539	42.72	880
1716935400	43.0539	-0.16	-0.38	43.2175	43.2175	43.0539	9
1716589800	43.2175	0.03	0.07	43.15	43.2175	43.15	71
1716503400	43.1857	-0.38	-0.87	43.58	43.59	43.1857	1177
1716417000	43.5666	-0.01	-0.01	43.5722	43.5722	43.5	308
1716330600	43.5722	0.11	0.25	43.465	43.5722	43.465	12
1716244200	43.465	-0.06	-0.13	43.43	43.465	43.43	88
1715985000	43.5214	0.01	0.02	43.5123	43.53	43.44	823
1715898600	43.5123	0.05	0.12	43.46	43.5123	43.46	3
1715812200	43.46	0.49	1.13	43.22	43.46	43.22	808
1715725800	42.9746	0.18	0.42	42.793	42.9746	42.75	653
1715639400	42.793	-0.03	-0.07	42.8236	42.8236	42.793	0
1715380200	42.8236	0.17	0.39	42.6574	42.8236	42.6574	0
1715293800	42.6574	0.23	0.53	42.4308	42.6574	42.4308	0
1715207400	42.4308	0.06	0.15	42.368	42.4308	42.368	108
1715121000	42.368	0.19	0.44	42.1814	42.368	42.1814	684
1715034600	42.1814	0.34	0.81	42.025	42.1814	42.025	14
1714775400	41.8418	0.32	0.78	41.5195	41.8418	41.5195	66
1714689000	41.5195	0.27	0.65	41.63	41.63	41.5195	3
1714602600	41.2503	0.02	0.05	41.2294	41.2503	41.2294	4
1714516200	41.2294	-0.25	-0.59	41.4752	41.4752	41.2294	500
1714429800	41.4752	0.14	0.35	41.3305	41.4752	41.3305	7
1714170600	41.3305	0.16	0.38	41.1752	41.428	41.1752	927
1714084200	41.1752	-0.22	-0.54	40.97	41.1752	40.87	133
1713997800	41.3999	-0.05	-0.12	41.4507	41.4507	41.35	269

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco S&P 500 Minimum Variance ETF (SPMV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco S&P 500 Minimum Variance ETF (SPMV) Historical

Invesco S&P 500 Minimum Variance ETF (SPMV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History