S&P 500 Enhanced Value Invesco ETF (NY: SPVU )

48.79 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 26.60 26.60 26.23 26.54 60,710 +0.17(+0.65%)
Dec 28, 2018 26.69 26.72 26.37 26.37 44,837 -0.00(-0.00%)
Dec 27, 2018 25.77 26.37 25.63 26.37 32,842 +0.16(+0.60%)
Dec 26, 2018 25.02 26.21 24.94 26.21 44,865 +1.10(+4.40%)
Dec 24, 2018 25.47 25.56 25.11 25.11 9,732 -0.65(-2.51%)
Dec 21, 2018 26.54 26.54 25.70 25.76 36,075 -0.36(-1.38%)
Dec 20, 2018 26.38 26.38 26.12 26.12 11,180 -0.50(-1.89%)
Dec 19, 2018 27.08 27.37 26.60 26.62 5,437 -0.34(-1.26%)
Dec 18, 2018 27.13 27.13 26.77 26.96 31,040 -0.11(-0.40%)
Dec 17, 2018 27.26 27.39 26.95 27.07 52,255 -0.36(-1.31%)
Dec 14, 2018 27.70 27.71 27.43 27.43 28,603 -0.27(-0.98%)
Dec 13, 2018 27.85 27.85 27.67 27.70 5,944 -0.21(-0.76%)
Dec 12, 2018 28.09 28.09 27.91 27.91 13,405 +0.12(+0.43%)
Dec 11, 2018 28.21 28.28 27.79 27.79 5,781 -0.14(-0.51%)
Dec 10, 2018 28.11 28.11 27.41 27.93 12,897 -0.31(-1.09%)
Dec 07, 2018 28.93 28.93 28.15 28.24 14,477 -0.30(-1.06%)
Dec 06, 2018 28.72 28.72 28.12 28.54 4,752 -0.58(-1.99%)
Dec 04, 2018 29.22 29.22 29.12 29.12 467 -0.84(-2.80%)
Dec 03, 2018 29.82 29.96 29.82 29.96 659 +0.10(+0.34%)
Nov 30, 2018 29.76 29.86 29.76 29.86 1,050 +0.11(+0.36%)
Nov 29, 2018 29.76 29.76 29.68 29.75 3,288 +0.10(+0.33%)
Nov 28, 2018 29.58 29.70 29.25 29.65 22,730 +0.27(+0.90%)
Nov 27, 2018 29.22 29.39 29.18 29.39 3,691 +0.21(+0.72%)
Nov 26, 2018 29.15 29.20 29.15 29.18 12,627 +0.44(+1.53%)
Nov 23, 2018 28.74 28.74 28.74 28.74 583 -0.14(-0.48%)
Nov 21, 2018 28.88 28.88 28.88 0 +0.20(+0.68%)
Nov 20, 2018 28.91 28.95 28.68 28.68 11,773 -0.70(-2.38%)
Nov 19, 2018 29.49 29.58 29.27 29.38 20,765 -0.11(-0.38%)
Nov 16, 2018 29.38 29.58 29.38 29.49 5,604 +0.13(+0.44%)
Nov 15, 2018 29.10 29.42 29.10 29.36 3,717 -0.03(-0.09%)
Nov 14, 2018 29.93 29.93 29.34 29.39 3,900 -0.51(-1.72%)
Nov 13, 2018 29.88 29.90 29.88 29.90 556 +0.12(+0.41%)
Nov 12, 2018 29.96 29.96 29.78 29.78 2,800 -0.23(-0.78%)
Nov 09, 2018 30.27 30.27 29.88 30.01 5,954 -0.22(-0.74%)
Nov 08, 2018 30.24 30.24 30.24 30.24 452 +0.19(+0.63%)
Nov 07, 2018 30.05 30.05 30.05 30.05 653 +0.33(+1.13%)
Nov 06, 2018 29.71 29.71 29.71 29.71 119 +0.00(+0.00%)
Nov 05, 2018 29.69 29.71 29.69 29.71 2,269 +0.37(+1.26%)
Nov 02, 2018 29.38 29.38 29.24 29.34 1,050 -0.03(-0.10%)
Nov 01, 2018 29.30 29.37 29.30 29.37 1,959 -0.14(-0.48%)
Oct 31, 2018 29.26 29.52 29.26 29.52 13,595 +0.48(+1.66%)
Oct 30, 2018 28.74 29.03 28.72 29.03 6,548 +0.73(+2.56%)
Oct 29, 2018 28.68 28.68 28.05 28.31 28,093 +0.20(+0.70%)
Oct 26, 2018 28.21 28.40 28.09 28.11 12,725 -0.42(-1.49%)
Oct 25, 2018 28.47 28.54 28.43 28.54 12,381 -0.03(-0.09%)
Oct 24, 2018 28.56 28.57 28.56 28.56 3,336 -0.49(-1.69%)
Oct 23, 2018 28.80 29.05 28.80 29.05 937 -0.08(-0.27%)
Oct 22, 2018 29.08 29.15 29.08 29.13 9,724 -0.33(-1.11%)
Oct 19, 2018 29.45 29.46 29.36 29.46 583 -0.00(-0.00%)
Oct 18, 2018 29.79 29.79 29.46 29.46 1,741 -0.20(-0.67%)
Oct 17, 2018 29.51 29.81 29.51 29.65 1,578 +0.16(+0.56%)
Oct 16, 2018 29.22 29.55 29.22 29.49 7,274 +0.26(+0.91%)
Oct 15, 2018 29.16 29.23 29.16 29.23 2,336 +0.10(+0.36%)
Oct 12, 2018 29.45 29.45 28.83 29.12 14,710 +0.16(+0.56%)
Oct 11, 2018 29.65 29.65 28.92 28.96 5,024 -0.97(-3.22%)
Oct 10, 2018 30.41 30.41 29.93 29.93 1,960 -0.64(-2.11%)
Oct 09, 2018 30.57 30.57 30.57 0 +0.00(+0.00%)
Oct 08, 2018 30.26 30.57 30.26 30.57 476 +0.27(+0.90%)
Oct 05, 2018 30.30 30.30 30.30 30.30 233 -0.14(-0.45%)
Oct 04, 2018 30.40 30.43 30.40 30.43 1,313 -0.17(-0.56%)
Oct 03, 2018 30.57 30.60 30.57 30.60 372 +0.19(+0.62%)
Oct 02, 2018 30.31 30.42 30.31 30.42 267 +0.02(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.