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 (%)
Nov 30, 2021 39.42 39.42 38.63 38.63 36,524 -1.22(-3.05%)
Nov 29, 2021 40.26 40.26 39.72 39.85 8,680 -0.02(-0.06%)
Nov 26, 2021 39.89 40.03 39.55 39.87 7,722 -1.07(-2.61%)
Nov 24, 2021 40.94 41.05 40.90 40.94 15,626 -0.17(-0.42%)
Nov 23, 2021 40.74 41.12 40.74 41.11 9,231 +0.45(+1.11%)
Nov 22, 2021 40.21 40.88 40.21 40.66 13,414 +0.71(+1.77%)
Nov 19, 2021 40.29 40.29 39.92 39.95 69,277 -0.59(-1.45%)
Nov 18, 2021 40.67 40.61 40.54 40.54 7,674 -0.14(-0.35%)
Nov 17, 2021 40.91 40.91 40.67 40.69 3,027 -0.24(-0.57%)
Nov 16, 2021 41.05 41.16 40.91 40.92 12,864 -0.16(-0.39%)
Nov 15, 2021 41.06 41.26 41.06 41.08 3,539 +0.05(+0.12%)
Nov 12, 2021 41.04 41.04 40.97 41.03 4,223 +0.04(+0.10%)
Nov 11, 2021 40.72 41.03 40.70 40.99 6,761 +0.25(+0.62%)
Nov 10, 2021 40.76 40.74 13,595 -0.02(-0.06%)
Nov 09, 2021 40.85 40.85 40.55 40.77 9,990 -0.13(-0.31%)
Nov 08, 2021 41.01 41.13 40.83 40.89 10,099 +0.13(+0.32%)
Nov 05, 2021 40.88 41.06 40.74 40.76 4,581 +0.12(+0.29%)
Nov 04, 2021 41.06 41.06 40.42 40.64 11,285 -0.42(-1.01%)
Nov 03, 2021 40.43 41.11 40.43 41.05 53,966 +0.50(+1.24%)
Nov 02, 2021 40.71 40.71 40.53 40.55 7,146 -0.08(-0.19%)
Nov 01, 2021 40.56 40.71 40.53 40.63 12,199 +0.35(+0.87%)
Oct 29, 2021 40.51 40.53 40.26 40.28 4,049 -0.23(-0.58%)
Oct 28, 2021 40.28 40.51 40.28 40.51 6,658 +0.47(+1.18%)
Oct 27, 2021 40.49 40.63 40.04 40.04 4,152 -0.68(-1.66%)
Oct 26, 2021 40.87 40.71 10,256 -0.02(-0.06%)
Oct 25, 2021 40.78 40.79 40.68 40.74 7,148 +0.04(+0.11%)
Oct 22, 2021 40.77 40.77 40.45 40.69 27,130 +0.25(+0.61%)
Oct 21, 2021 40.45 40.58 40.25 40.45 7,227 +0.03(+0.08%)
Oct 20, 2021 39.93 40.47 39.92 40.42 51,608 +0.58(+1.46%)
Oct 19, 2021 39.80 39.83 39.72 39.83 4,765 +0.28(+0.70%)
Oct 18, 2021 39.59 39.75 39.46 39.56 57,357 -0.13(-0.33%)
Oct 15, 2021 39.59 39.84 39.59 39.69 32,203 +0.38(+0.96%)
Oct 14, 2021 39.11 39.35 39.09 39.31 10,505 +0.58(+1.51%)
Oct 13, 2021 38.91 38.91 38.28 38.72 87,624 -0.13(-0.34%)
Oct 12, 2021 38.92 39.12 38.84 38.85 48,802 -0.12(-0.31%)
Oct 11, 2021 39.30 39.56 38.96 38.97 27,730 -0.21(-0.55%)
Oct 08, 2021 39.10 39.32 39.10 39.19 3,047 +0.16(+0.41%)
Oct 07, 2021 39.01 39.38 39.01 39.03 9,803 +0.39(+1.02%)
Oct 06, 2021 38.52 38.65 38.10 38.63 22,266 -0.02(-0.05%)
Oct 05, 2021 38.75 38.84 38.65 38.65 24,172 +0.29(+0.77%)
Oct 04, 2021 38.87 38.87 38.25 38.36 5,098 -0.03(-0.07%)
Oct 01, 2021 38.24 38.58 37.83 38.38 8,083 +0.30(+0.78%)
Sep 30, 2021 38.84 38.84 38.16 38.09 9,610 -0.60(-1.55%)
Sep 29, 2021 38.53 38.88 38.51 38.69 11,072 +0.17(+0.43%)
Sep 28, 2021 39.04 39.23 38.52 38.52 42,352 -0.41(-1.05%)
Sep 27, 2021 38.68 39.12 38.66 38.93 14,008 +0.55(+1.42%)
Sep 24, 2021 38.49 38.56 38.44 38.38 5,275 +0.07(+0.19%)
Sep 23, 2021 38.04 38.64 38.04 38.31 11,143 +0.62(+1.64%)
Sep 22, 2021 37.68 38.00 37.68 37.69 11,564 +0.28(+0.74%)
Sep 21, 2021 37.63 37.67 37.30 37.41 23,572 -0.14(-0.37%)
Sep 20, 2021 37.61 37.68 37.08 37.55 47,990 -1.04(-2.68%)
Sep 17, 2021 38.75 38.75 38.54 38.59 70,830 -0.07(-0.19%)
Sep 16, 2021 38.81 38.84 38.51 38.66 29,486 -0.13(-0.33%)
Sep 15, 2021 38.29 38.84 38.29 38.79 19,641 +0.56(+1.48%)
Sep 14, 2021 38.96 38.96 38.15 38.22 40,229 -0.55(-1.43%)
Sep 13, 2021 38.57 38.90 38.56 38.78 73,108 +0.51(+1.33%)
Sep 10, 2021 38.72 38.72 38.27 38.27 176,557 -0.40(-1.03%)
Sep 09, 2021 38.70 38.96 38.67 38.67 45,646 -0.08(-0.21%)
Sep 08, 2021 38.85 38.94 38.75 38.75 13,621 -0.15(-0.38%)
Sep 07, 2021 39.19 39.20 38.90 38.90 6,673 -0.29(-0.73%)
Sep 03, 2021 39.27 39.28 39.11 39.19 24,716 -0.18(-0.45%)
Sep 02, 2021 39.09 39.46 39.07 39.36 5,806 +0.42(+1.07%)
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.