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

40.97 USD -0.86 (-2.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 41.36 41.40 40.96 40.97 46,325 -0.86(-2.06%)
Jun 17, 2021 42.94 43.04 41.75 41.83 136,355 -1.17(-2.72%)
Jun 16, 2021 43.15 43.17 42.79 43.00 18,037 -0.10(-0.23%)
Jun 15, 2021 42.92 43.26 42.87 43.10 14,187 +0.23(+0.54%)
Jun 14, 2021 43.35 43.35 42.70 42.87 49,254 -0.48(-1.11%)
Jun 11, 2021 43.31 43.48 43.28 43.35 11,319 +0.08(+0.19%)
Jun 10, 2021 44.01 44.01 43.27 43.27 19,938 -0.38(-0.88%)
Jun 09, 2021 44.03 44.03 43.65 43.65 17,077 -0.35(-0.80%)
Jun 08, 2021 44.03 44.13 43.60 44.00 32,819 -0.06(-0.14%)
Jun 07, 2021 44.40 44.40 43.97 44.06 10,672 -0.22(-0.50%)
Jun 04, 2021 44.37 44.37 44.01 44.28 43,272 +0.02(+0.05%)
Jun 03, 2021 43.92 44.33 43.78 44.26 24,224 +0.26(+0.59%)
Jun 02, 2021 44.19 44.19 43.75 44.00 16,754 +0.13(+0.30%)
Jun 01, 2021 43.93 44.00 43.76 43.87 44,021 +0.31(+0.70%)
May 28, 2021 43.92 43.92 43.40 43.56 18,836 -0.18(-0.40%)
May 27, 2021 43.60 43.76 43.46 43.74 22,694 +0.52(+1.20%)
May 26, 2021 43.10 43.33 42.90 43.22 17,114 +0.18(+0.42%)
May 25, 2021 43.67 43.80 42.98 43.04 53,914 -0.46(-1.06%)
May 24, 2021 43.72 43.72 43.32 43.50 39,945 +0.13(+0.30%)
May 21, 2021 43.32 43.56 43.20 43.37 32,748 +0.42(+0.97%)
May 20, 2021 42.67 43.07 42.63 42.95 68,431 +0.02(+0.05%)
May 19, 2021 42.92 42.97 42.35 42.93 49,375 -0.36(-0.83%)
May 18, 2021 43.88 43.88 43.29 43.29 11,483 -0.51(-1.16%)
May 17, 2021 43.66 43.82 43.51 43.80 39,485 +0.21(+0.48%)
May 14, 2021 43.24 43.70 43.24 43.59 28,138 +0.57(+1.32%)
May 13, 2021 42.20 43.18 42.20 43.02 34,035 +0.65(+1.54%)
May 12, 2021 43.15 43.22 42.30 42.37 28,347 -0.58(-1.34%)
May 11, 2021 43.48 43.58 42.80 42.95 56,545 -0.81(-1.85%)
May 10, 2021 43.97 44.38 43.76 43.76 88,278 +0.06(+0.14%)
May 07, 2021 43.29 43.72 42.99 43.70 70,800 +0.50(+1.17%)
May 06, 2021 42.87 43.20 42.59 43.19 27,466 +0.44(+1.04%)
May 05, 2021 42.60 42.82 42.30 42.75 18,729 +0.45(+1.05%)
May 04, 2021 41.94 42.35 41.64 42.30 76,026 +0.33(+0.78%)
May 03, 2021 41.77 42.13 41.77 41.98 18,732 +0.50(+1.21%)
Apr 30, 2021 41.61 41.78 41.47 41.47 65,400 -0.36(-0.86%)
Apr 29, 2021 41.74 41.87 41.57 41.83 7,341 +0.47(+1.15%)
Apr 28, 2021 41.27 41.46 41.27 41.36 13,841 +0.08(+0.20%)
Apr 27, 2021 40.99 41.28 40.99 41.28 13,523 +0.23(+0.55%)
Apr 26, 2021 41.27 41.30 41.05 41.05 5,082 +0.05(+0.13%)
Apr 23, 2021 40.57 41.11 40.57 41.00 8,600 +0.52(+1.28%)
Apr 22, 2021 40.66 40.76 40.44 40.48 6,789 -0.28(-0.68%)
Apr 21, 2021 40.12 40.76 40.12 40.76 9,094 +0.57(+1.43%)
Apr 20, 2021 40.48 40.48 40.03 40.19 25,270 -0.61(-1.48%)
Apr 19, 2021 40.88 40.92 40.69 40.79 16,281 -0.11(-0.26%)
Apr 16, 2021 41.09 41.09 40.83 40.90 7,400 +0.23(+0.57%)
Apr 15, 2021 40.75 40.76 40.49 40.67 16,927 +0.01(+0.02%)
Apr 14, 2021 40.19 40.90 40.19 40.66 10,300 +0.43(+1.06%)
Apr 13, 2021 40.10 40.36 40.06 40.23 40,941 -0.31(-0.76%)
Apr 12, 2021 40.49 40.67 40.46 40.54 8,946 +0.08(+0.19%)
Apr 09, 2021 40.20 40.46 40.20 40.46 4,900 +0.25(+0.63%)
Apr 08, 2021 40.20 40.27 40.05 40.21 6,142 -0.23(-0.57%)
Apr 07, 2021 40.58 40.60 40.30 40.44 6,184 +0.01(+0.03%)
Apr 06, 2021 40.36 40.59 40.34 40.43 51,573 -0.02(-0.05%)
Apr 05, 2021 40.58 40.58 40.36 40.45 22,338 +0.24(+0.58%)
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.