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

49.76 +0.37 (+0.75%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 38.68 38.92 38.68 38.92 33,798 +0.24(+0.63%)
Jun 29, 2021 39.05 39.07 38.68 38.68 31,640 -0.19(-0.48%)
Jun 28, 2021 39.04 39.04 38.78 38.86 55,405 -0.25(-0.64%)
Jun 25, 2021 38.90 39.20 38.83 39.11 13,784 +0.37(+0.95%)
Jun 24, 2021 38.51 38.83 38.50 38.74 13,153 +0.25(+0.65%)
Jun 23, 2021 38.48 38.63 38.43 38.49 23,407 +0.06(+0.17%)
Jun 22, 2021 38.42 38.58 38.19 38.43 74,727 +0.02(+0.05%)
Jun 21, 2021 37.96 38.42 37.96 38.41 29,706 +0.71(+1.89%)
Jun 18, 2021 38.06 38.09 37.69 37.70 50,347 -0.79(-2.06%)
Jun 17, 2021 39.51 39.60 38.41 38.49 148,194 -1.08(-2.72%)
Jun 16, 2021 39.70 39.72 39.37 39.56 19,603 -0.09(-0.23%)
Jun 15, 2021 39.49 39.81 39.45 39.66 15,418 +0.21(+0.54%)
Jun 14, 2021 39.89 39.89 39.29 39.45 53,530 -0.44(-1.11%)
Jun 11, 2021 39.85 40.01 39.82 39.89 12,301 +0.08(+0.19%)
Jun 10, 2021 40.49 40.49 39.81 39.81 21,669 -0.35(-0.88%)
Jun 09, 2021 40.51 40.51 40.16 40.16 18,559 -0.32(-0.80%)
Jun 08, 2021 40.51 40.61 40.12 40.48 35,668 -0.06(-0.14%)
Jun 07, 2021 40.85 40.85 40.46 40.54 11,598 -0.20(-0.50%)
Jun 04, 2021 40.83 40.83 40.49 40.74 47,029 +0.02(+0.05%)
Jun 03, 2021 40.41 40.79 40.28 40.72 26,327 +0.24(+0.59%)
Jun 02, 2021 40.66 40.66 40.25 40.48 18,208 +0.12(+0.30%)
Jun 01, 2021 40.42 40.48 40.26 40.37 47,843 +0.28(+0.70%)
May 28, 2021 40.41 40.41 39.93 40.08 20,471 -0.16(-0.40%)
May 27, 2021 40.12 40.26 39.99 40.25 24,664 +0.48(+1.20%)
May 26, 2021 39.66 39.87 39.47 39.77 18,599 +0.17(+0.42%)
May 25, 2021 40.18 40.30 39.55 39.60 58,595 -0.42(-1.06%)
May 24, 2021 40.23 40.23 39.86 40.02 43,413 +0.12(+0.30%)
May 21, 2021 39.86 40.08 39.75 39.91 35,591 +0.38(+0.97%)
May 20, 2021 39.26 39.63 39.22 39.52 74,372 +0.02(+0.05%)
May 19, 2021 39.49 39.54 38.97 39.50 53,662 -0.33(-0.83%)
May 18, 2021 40.37 40.37 39.83 39.83 12,480 -0.47(-1.16%)
May 17, 2021 40.17 40.32 40.03 40.30 42,913 +0.19(+0.48%)
May 14, 2021 39.79 40.21 39.79 40.11 30,581 +0.52(+1.32%)
May 13, 2021 38.83 39.73 38.83 39.59 36,990 +0.60(+1.54%)
May 12, 2021 39.70 39.76 38.92 38.99 30,808 -0.53(-1.34%)
May 11, 2021 40.01 40.10 39.38 39.52 61,454 -0.75(-1.85%)
May 10, 2021 40.46 40.83 40.26 40.26 95,942 +0.06(+0.14%)
May 07, 2021 39.84 40.23 39.56 40.21 76,947 +0.46(+1.17%)
May 06, 2021 39.45 39.75 39.19 39.74 29,850 +0.41(+1.04%)
May 05, 2021 39.20 39.40 38.92 39.33 20,355 +0.41(+1.05%)
May 04, 2021 38.59 38.96 38.31 38.93 82,627 +0.30(+0.78%)
May 03, 2021 38.43 38.76 38.43 38.62 20,358 +0.46(+1.21%)
Apr 30, 2021 38.29 38.44 38.16 38.16 71,078 -0.33(-0.86%)
Apr 29, 2021 38.41 38.52 38.25 38.49 7,978 +0.44(+1.15%)
Apr 28, 2021 37.97 38.14 37.97 38.06 15,042 +0.07(+0.20%)
Apr 27, 2021 37.72 37.98 37.72 37.98 14,697 +0.21(+0.55%)
Apr 26, 2021 37.97 38.00 37.77 37.77 5,523 +0.05(+0.13%)
Apr 23, 2021 37.33 37.83 37.33 37.72 9,346 +0.48(+1.28%)
Apr 22, 2021 37.41 37.50 37.21 37.25 7,378 -0.26(-0.68%)
Apr 21, 2021 36.91 37.50 36.91 37.50 9,883 +0.53(+1.43%)
Apr 20, 2021 37.25 37.25 36.83 36.98 27,464 -0.56(-1.48%)
Apr 19, 2021 37.61 37.65 37.44 37.53 17,694 -0.10(-0.26%)
Apr 16, 2021 37.81 37.81 37.57 37.63 8,042 +0.21(+0.57%)
Apr 15, 2021 37.49 37.50 37.25 37.42 18,396 +0.01(+0.02%)
Apr 14, 2021 36.98 37.63 36.98 37.41 11,194 +0.39(+1.06%)
Apr 13, 2021 36.90 37.14 36.86 37.02 44,495 -0.28(-0.76%)
Apr 12, 2021 37.26 37.42 37.23 37.30 9,722 +0.07(+0.19%)
Apr 09, 2021 36.99 37.23 36.99 37.23 5,325 +0.23(+0.63%)
Apr 08, 2021 36.99 37.05 36.85 37.00 6,675 -0.21(-0.57%)
Apr 07, 2021 37.34 37.36 37.08 37.21 6,720 +0.01(+0.03%)
Apr 06, 2021 37.14 37.35 37.12 37.20 56,050 -0.02(-0.05%)
Apr 05, 2021 37.34 37.34 37.14 37.21 24,277 +0.22(+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.