Skip to main content
SPLV logo

Invesco S&P 500 Low Volatility ETF

SPLVNYSEARCAInvescoEquity

$74.48Today:- (-)1Y +1.42%

As of Oct 16, 2026 close

Assets (AUM)
$7.04B
Expense ratio
0.25%
Dividend yield
2.23%
Holdings
107
52-week range
$69.63$78.82
Volume (live)
-
Avg. volume (3M)
1.82M

SPLV ETF Historical Prices: Invesco S&P 500 Low Volatility ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

SPLV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SPLV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SPLV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202674.0774.5673.9074.4874.482.30M
Oct 15, 202674.1574.2973.5573.7173.712.85M
Oct 14, 202672.9473.3172.5673.2973.291.65M
Oct 13, 202673.2873.3272.2572.9872.981.38M
Oct 12, 202672.3272.8472.1772.7972.791.40M
Oct 9, 202671.9472.3171.8572.1472.141.23M
Oct 8, 202671.2172.0771.0871.9771.971.60M
Oct 7, 202671.6471.7271.2071.2271.221.58M
Oct 6, 202671.1971.8371.1971.7371.731.55M
Oct 5, 202670.8071.3070.4871.0971.091.92M
Oct 2, 202670.7571.1970.7270.8970.892.63M
Oct 1, 202670.3670.7269.9270.6270.623.01M
Sep 30, 202671.3171.3470.4970.5170.512.02M
Sep 29, 202670.8171.2970.7071.1971.191.43M
Sep 28, 202671.1971.5170.9271.1271.121.79M
Sep 25, 202671.1271.3870.8671.3071.301.25M
Sep 24, 202671.4871.6871.0871.1171.111.40M
Sep 23, 202671.7572.0371.3371.3571.352.19M
Sep 22, 202672.2572.2571.9371.9471.942.10M
Sep 21, 202672.4772.5572.1472.1872.181.73M
Sep 18, 202672.7272.7972.4572.5872.441.24M
Sep 17, 202673.2373.2972.7673.0672.921.40M
Sep 16, 202673.4973.6472.6372.9272.781.91M
Sep 15, 202673.7673.8473.3273.4273.281.27M
Sep 14, 202674.1474.4573.6773.8273.681.90M
Sep 11, 202674.1774.2973.6173.7973.652.02M
Sep 10, 202674.2574.4273.5873.6773.533.00M
Sep 9, 202674.4574.4573.8674.0273.871.63M
Sep 8, 202674.4074.8674.4074.5574.401.65M
Sep 4, 202674.7975.1574.6974.7474.591.61M
Sep 3, 202674.9575.3174.7675.2475.092.19M
Sep 2, 202674.5874.8774.2774.6674.512.68M
Sep 1, 202674.9075.2074.3674.5474.392.28M
Aug 31, 202674.8074.8674.5574.6974.542.61M
Aug 28, 202675.4775.4774.9775.0874.931.13M
Aug 27, 202675.3275.3674.9775.1274.971.59M
Aug 26, 202675.7276.1475.6375.8875.731.06M
Aug 25, 202675.9276.0075.5675.6475.491.45M
Aug 24, 202675.3876.0275.3876.0175.863.38M
Aug 21, 202675.8475.9575.2775.3175.021.63M
Aug 20, 202675.7176.3275.6175.6675.372.52M
Aug 19, 202676.2776.7675.9275.9875.692.17M
Aug 18, 202676.4576.6475.9876.0375.742.53M
Aug 17, 202676.0676.1975.7475.7475.451.43M
Aug 14, 202676.1576.4976.1176.3676.071.32M
Aug 13, 202676.1476.4375.9976.2375.941.54M
Aug 12, 202675.4775.9175.3675.8275.531.72M
Aug 11, 202675.6175.9175.3975.6575.363.28M
Aug 10, 202676.0176.0175.5275.7075.411.77M
Aug 7, 202676.0276.4475.5776.2175.922.79M
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco S&P 500 Low Volatility ETF Historical Prices

What is OHLC data for SPLV?

OHLC stands for Open, High, Low, Close - the four key price points for SPLV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SPLV?

The adjusted close price for SPLV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SPLV price history go?

SPLV historical price data is available from the ETF's inception on May 4, 2011. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SPLV data?

SPLV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SPLV?

Trading volume for SPLV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.