Invesco S&P 500 Minimum Variance ETF (SPMV)
46.93
0.00 (0.00%)
USD |
BATS |
Nov 21, 16:00
SPMV Price: 46.93 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 0.000 |
| Nov 20, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 0.000 |
| Nov 19, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 0.000 |
| Nov 18, 2024 | 46.87 | 46.93 | 46.87 | 46.93 | 1069.00 |
| Nov 15, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 0.000 |
| Nov 14, 2024 | 47.48 | 47.48 | 47.26 | 47.26 | 1027.00 |
| Nov 13, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 0.000 |
| Nov 12, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 0.000 |
| Nov 11, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 0.000 |
| Nov 08, 2024 | 47.73 | 47.77 | 47.73 | 47.75 | 6801.00 |
| Nov 07, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 52.00 |
| Nov 06, 2024 | 47.16 | 47.21 | 46.97 | 47.21 | 1010.00 |
| Nov 05, 2024 | 46.10 | 46.61 | 46.10 | 46.61 | 503.00 |
| Nov 04, 2024 | 46.12 | 46.12 | 46.03 | 46.11 | 772.00 |
| Nov 01, 2024 | 46.23 | 46.25 | 46.19 | 46.19 | 555.00 |
| Oct 31, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 3.000 |
| Oct 30, 2024 | 46.84 | 46.93 | 46.73 | 46.73 | 359.00 |
| Oct 29, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 161.00 |
| Oct 28, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 72.00 |
| Oct 25, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 11.00 |
| Oct 24, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 39.00 |
| Oct 23, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 71.00 |
| Oct 22, 2024 | 47.29 | 47.32 | 47.29 | 47.32 | 302.00 |
| Oct 21, 2024 | 47.25 | 47.29 | 47.25 | 47.29 | 337.00 |
| Oct 18, 2024 | 47.66 | 47.66 | 47.59 | 47.59 | 417.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.23
Minimum
Mar 23 2020
47.75
Maximum
Nov 08 2024
37.02
Average
37.29
Median