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

43.88 -0.40 (-0.90%)
Streaming Delayed Price Updated: 3:52 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.07 33.25 32.49 32.55 27,530 -0.71(-2.15%)
Jan 28, 2021 33.15 33.53 33.15 33.26 34,956 +0.21(+0.65%)
Jan 27, 2021 33.28 33.38 33.00 33.05 17,297 -0.69(-2.05%)
Jan 26, 2021 33.88 33.88 33.68 33.74 9,118 -0.08(-0.23%)
Jan 25, 2021 33.85 33.86 33.46 33.82 6,916 -0.21(-0.61%)
Jan 22, 2021 33.78 34.09 33.73 34.02 18,493 -0.16(-0.47%)
Jan 21, 2021 34.32 34.35 34.17 34.18 53,040 -0.16(-0.47%)
Jan 20, 2021 34.37 34.41 34.15 34.35 32,471 +0.05(+0.14%)
Jan 19, 2021 34.47 34.47 34.13 34.30 18,361 +0.23(+0.67%)
Jan 15, 2021 33.83 34.25 33.83 34.07 21,540 -0.55(-1.60%)
Jan 14, 2021 34.33 34.84 34.33 34.62 7,009 +0.40(+1.17%)
Jan 13, 2021 34.44 34.44 34.02 34.22 31,354 -0.09(-0.26%)
Jan 12, 2021 34.02 34.40 34.02 34.31 13,035 +0.42(+1.24%)
Jan 11, 2021 33.35 33.93 33.35 33.89 20,236 +0.27(+0.79%)
Jan 08, 2021 33.74 33.76 33.31 33.62 21,120 -0.17(-0.50%)
Jan 07, 2021 33.62 33.91 33.62 33.79 13,176 +0.49(+1.47%)
Jan 06, 2021 32.36 33.55 32.36 33.30 58,599 +1.30(+4.05%)
Jan 05, 2021 31.94 32.21 31.85 32.01 43,021 +0.27(+0.86%)
Jan 04, 2021 32.22 32.22 31.45 31.73 22,311 -0.30(-0.94%)
Dec 31, 2020 32.03 32.03 32.03 8,754 +0.28(+0.90%)
Dec 30, 2020 31.69 31.83 31.67 31.75 8,754 +0.16(+0.50%)
Dec 29, 2020 31.80 31.80 31.55 31.59 8,434 -0.13(-0.42%)
Dec 28, 2020 31.72 31.91 31.72 31.72 15,690 +0.15(+0.47%)
Dec 24, 2020 31.49 31.57 31.42 31.57 5,779 -0.11(-0.34%)
Dec 23, 2020 31.33 31.79 31.33 31.68 30,642 +0.58(+1.88%)
Dec 22, 2020 31.33 31.33 31.05 31.10 35,294 -0.29(-0.93%)
Dec 21, 2020 31.19 31.51 31.06 31.39 36,255 -0.08(-0.25%)
Dec 18, 2020 31.86 31.86 31.24 31.47 30,775 -0.26(-0.82%)
Dec 17, 2020 31.93 31.93 31.62 31.73 30,316 -0.00(-0.01%)
Dec 16, 2020 31.90 31.90 31.57 31.73 100,803 +0.01(+0.02%)
Dec 15, 2020 31.45 31.81 31.44 31.72 4,027 +0.37(+1.16%)
Dec 14, 2020 32.07 32.17 31.36 31.36 20,169 -0.47(-1.46%)
Dec 11, 2020 32.05 32.05 31.59 31.82 8,672 -0.38(-1.19%)
Dec 10, 2020 31.99 32.21 31.87 32.21 9,502 -0.07(-0.20%)
Dec 09, 2020 32.45 32.45 32.10 32.27 20,116 +0.13(+0.41%)
Dec 08, 2020 32.01 32.14 31.99 32.14 13,538 +0.11(+0.36%)
Dec 07, 2020 32.17 32.17 31.94 32.02 27,155 -0.26(-0.80%)
Dec 04, 2020 32.16 32.28 32.11 32.28 6,239 +0.60(+1.90%)
Dec 03, 2020 31.53 31.92 31.50 31.68 19,629 +0.23(+0.74%)
Dec 02, 2020 31.11 31.47 31.11 31.45 34,844 +0.40(+1.30%)
Dec 01, 2020 31.37 31.42 31.03 31.05 16,104 +0.40(+1.32%)
Nov 30, 2020 31.28 31.28 30.64 30.64 17,618 -0.79(-2.52%)
Nov 27, 2020 31.60 31.60 31.41 31.43 2,643 -0.11(-0.34%)
Nov 25, 2020 31.40 31.56 31.29 31.54 6,768 -0.36(-1.14%)
Nov 24, 2020 31.39 31.91 31.39 31.91 15,018 +1.21(+3.96%)
Nov 23, 2020 30.14 30.77 30.14 30.69 7,576 +0.81(+2.72%)
Nov 20, 2020 29.95 29.95 29.78 29.88 4,864 -0.25(-0.82%)
Nov 19, 2020 29.94 30.13 29.77 30.13 15,912 +0.01(+0.04%)
Nov 18, 2020 30.52 30.72 30.11 30.11 11,102 -0.18(-0.58%)
Nov 17, 2020 29.95 30.34 29.87 30.29 15,605 -0.15(-0.50%)
Nov 16, 2020 30.55 30.55 30.14 30.44 24,561 +0.82(+2.78%)
Nov 13, 2020 29.01 29.72 29.01 29.62 20,517 +0.78(+2.71%)
Nov 12, 2020 29.14 29.16 28.61 28.84 8,473 -0.62(-2.12%)
Nov 11, 2020 29.98 29.98 29.39 29.46 44,022 -0.28(-0.95%)
Nov 10, 2020 29.14 29.82 29.14 29.75 95,211 +0.52(+1.78%)
Nov 09, 2020 29.08 29.68 28.96 29.23 7,568 +2.19(+8.10%)
Nov 06, 2020 27.34 27.41 27.04 27.04 34,583 -0.29(-1.06%)
Nov 05, 2020 27.18 27.46 27.18 27.33 2,403 +0.71(+2.69%)
Nov 04, 2020 27.00 27.06 26.61 26.61 711 -0.34(-1.25%)
Nov 03, 2020 26.77 27.05 26.77 26.95 17,525 +0.68(+2.59%)
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.