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

49.52 +0.13 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 37.17 37.17 36.76 36.76 14,649 -0.25(-0.68%)
Mar 30, 2021 36.94 37.14 36.94 37.01 12,995 +0.25(+0.67%)
Mar 29, 2021 36.82 36.96 36.53 36.76 19,094 -0.33(-0.89%)
Mar 26, 2021 37.05 37.09 36.54 37.09 39,669 +0.47(+1.28%)
Mar 25, 2021 36.10 36.69 35.78 36.62 79,500 +0.52(+1.45%)
Mar 24, 2021 36.34 36.63 36.09 36.10 14,510 -0.03(-0.08%)
Mar 23, 2021 36.53 36.68 36.00 36.12 43,273 -0.71(-1.93%)
Mar 22, 2021 36.98 36.98 36.61 36.83 43,166 -0.32(-0.86%)
Mar 19, 2021 37.36 37.36 36.91 37.15 16,511 -0.15(-0.40%)
Mar 18, 2021 37.36 37.94 37.23 37.30 114,787 -0.02(-0.05%)
Mar 17, 2021 37.17 37.32 36.81 37.32 18,639 +0.25(+0.66%)
Mar 16, 2021 37.28 37.28 36.93 37.07 63,101 -0.49(-1.31%)
Mar 15, 2021 37.87 37.87 37.19 37.57 48,433 -0.03(-0.07%)
Mar 12, 2021 37.27 37.60 37.27 37.60 17,386 +0.67(+1.81%)
Mar 11, 2021 37.14 37.23 36.88 36.93 27,524 -0.07(-0.20%)
Mar 10, 2021 36.73 37.10 36.60 37.00 28,149 +0.78(+2.15%)
Mar 09, 2021 36.64 36.71 36.18 36.22 15,431 -0.39(-1.07%)
Mar 08, 2021 36.21 36.95 36.19 36.62 76,702 +0.71(+1.99%)
Mar 05, 2021 35.61 35.96 35.03 35.90 50,846 +0.86(+2.45%)
Mar 04, 2021 35.55 35.55 34.74 35.04 16,870 -0.18(-0.52%)
Mar 03, 2021 35.14 35.61 35.14 35.23 26,723 +0.15(+0.42%)
Mar 02, 2021 34.91 35.28 34.91 35.08 75,914 +0.10(+0.29%)
Mar 01, 2021 34.79 35.14 34.79 34.98 288,826 +0.89(+2.60%)
Feb 26, 2021 34.67 34.67 34.01 34.09 37,178 -0.45(-1.30%)
Feb 25, 2021 35.57 35.57 34.43 34.54 44,675 -0.81(-2.30%)
Feb 24, 2021 34.77 35.36 34.77 35.36 47,264 +0.69(+1.98%)
Feb 23, 2021 34.43 34.68 34.28 34.67 10,982 +0.21(+0.61%)
Feb 22, 2021 34.29 34.62 34.21 34.46 9,219 +0.37(+1.08%)
Feb 19, 2021 33.99 34.18 33.99 34.09 17,933 +0.32(+0.94%)
Feb 18, 2021 33.79 33.89 33.75 33.77 2,279 -0.29(-0.86%)
Feb 17, 2021 33.72 34.09 33.72 34.07 5,061 +0.32(+0.95%)
Feb 16, 2021 33.82 33.88 33.71 33.75 21,654 +0.16(+0.48%)
Feb 12, 2021 33.24 33.65 33.24 33.59 24,384 +0.19(+0.57%)
Feb 11, 2021 33.50 33.56 33.17 33.39 40,671 -0.20(-0.58%)
Feb 10, 2021 33.72 33.72 33.33 33.59 22,835 +0.09(+0.26%)
Feb 09, 2021 33.33 33.55 33.32 33.50 7,518 +0.15(+0.44%)
Feb 08, 2021 33.14 33.36 33.14 33.36 7,200 +0.44(+1.35%)
Feb 05, 2021 33.11 33.11 32.84 32.91 9,403 +0.18(+0.56%)
Feb 04, 2021 32.36 32.78 32.36 32.73 10,055 +0.38(+1.16%)
Feb 03, 2021 31.87 32.39 31.87 32.36 39,571 +0.42(+1.33%)
Feb 02, 2021 31.78 32.16 31.78 31.93 11,483 +0.46(+1.47%)
Feb 01, 2021 31.29 31.59 31.21 31.47 5,163 +0.19(+0.61%)
Jan 29, 2021 31.78 31.95 31.22 31.28 28,649 -0.69(-2.15%)
Jan 28, 2021 31.85 32.22 31.85 31.96 36,376 +0.21(+0.65%)
Jan 27, 2021 31.98 32.08 31.72 31.76 18,000 -0.67(-2.05%)
Jan 26, 2021 32.55 32.56 32.36 32.42 9,489 -0.07(-0.23%)
Jan 25, 2021 32.53 32.54 32.15 32.50 7,197 -0.20(-0.61%)
Jan 22, 2021 32.47 32.76 32.41 32.69 19,245 -0.16(-0.47%)
Jan 21, 2021 32.98 33.00 32.84 32.85 55,195 -0.16(-0.47%)
Jan 20, 2021 33.02 33.06 32.82 33.00 33,790 +0.05(+0.14%)
Jan 19, 2021 33.12 33.12 32.80 32.96 19,107 +0.22(+0.67%)
Jan 15, 2021 32.51 32.91 32.51 32.74 22,416 -0.53(-1.60%)
Jan 14, 2021 32.99 33.48 32.99 33.27 7,294 +0.38(+1.17%)
Jan 13, 2021 33.10 33.10 32.69 32.89 32,628 -0.09(-0.26%)
Jan 12, 2021 32.69 33.06 32.69 32.97 13,565 +0.41(+1.24%)
Jan 11, 2021 32.04 32.60 32.04 32.57 21,059 +0.26(+0.79%)
Jan 08, 2021 32.43 32.44 32.01 32.31 21,978 -0.16(-0.50%)
Jan 07, 2021 32.31 32.58 32.31 32.47 13,712 +0.47(+1.47%)
Jan 06, 2021 31.09 32.24 31.09 32.00 60,980 +1.25(+4.05%)
Jan 05, 2021 30.69 30.96 30.61 30.76 44,770 +0.26(+0.86%)
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.