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

43.07 USD +0.76 (+1.79%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 34.75 34.94 34.14 34.20 26,200 -0.75(-2.15%)
Jan 28, 2021 34.83 35.24 34.83 34.95 33,267 +0.22(+0.65%)
Jan 27, 2021 34.97 35.08 34.68 34.73 16,462 -0.73(-2.05%)
Jan 26, 2021 35.60 35.60 35.39 35.45 8,678 -0.08(-0.23%)
Jan 25, 2021 35.57 35.58 35.16 35.53 6,582 -0.22(-0.61%)
Jan 22, 2021 35.50 35.82 35.45 35.75 17,600 -0.17(-0.47%)
Jan 21, 2021 36.06 36.09 35.91 35.92 50,477 -0.17(-0.47%)
Jan 20, 2021 36.11 36.16 35.88 36.09 30,902 +0.05(+0.14%)
Jan 19, 2021 36.22 36.22 35.87 36.04 17,474 +0.24(+0.67%)
Jan 15, 2021 35.55 35.99 35.55 35.80 20,500 -0.58(-1.60%)
Jan 14, 2021 36.07 36.61 36.07 36.38 6,671 +0.42(+1.17%)
Jan 13, 2021 36.19 36.19 35.75 35.96 29,839 -0.09(-0.26%)
Jan 12, 2021 35.75 36.15 35.75 36.05 12,406 +0.44(+1.24%)
Jan 11, 2021 35.04 35.65 35.04 35.61 19,259 +0.28(+0.79%)
Jan 08, 2021 35.46 35.47 35.00 35.33 20,100 -0.18(-0.50%)
Jan 07, 2021 35.33 35.63 35.33 35.51 12,540 +0.51(+1.47%)
Jan 06, 2021 34.00 35.26 34.00 34.99 55,768 +1.36(+4.05%)
Jan 05, 2021 33.56 33.85 33.47 33.63 40,943 +0.29(+0.86%)
Jan 04, 2021 33.86 33.86 33.05 33.34 21,233 -0.32(-0.94%)
Dec 31, 2020 33.66 33.66 33.66 8,331 +0.30(+0.90%)
Dec 30, 2020 33.30 33.44 33.28 33.36 8,331 +0.17(+0.50%)
Dec 29, 2020 33.42 33.42 33.15 33.19 8,027 -0.14(-0.42%)
Dec 28, 2020 33.33 33.53 33.33 33.33 14,932 +0.16(+0.47%)
Dec 24, 2020 33.09 33.18 33.02 33.18 5,500 -0.11(-0.34%)
Dec 23, 2020 32.92 33.40 32.92 33.29 29,162 +0.61(+1.88%)
Dec 22, 2020 32.92 32.92 32.63 32.68 33,589 -0.31(-0.93%)
Dec 21, 2020 32.77 33.11 32.64 32.98 34,504 -0.30(-0.89%)
Dec 18, 2020 33.70 33.70 33.04 33.28 29,100 -0.28(-0.82%)
Dec 17, 2020 33.77 33.77 33.44 33.55 28,666 -0.00(-0.01%)
Dec 16, 2020 33.74 33.74 33.39 33.56 95,314 +0.01(+0.02%)
Dec 15, 2020 33.26 33.64 33.25 33.55 3,808 +0.39(+1.16%)
Dec 14, 2020 33.92 34.02 33.16 33.16 19,071 -0.49(-1.46%)
Dec 11, 2020 33.90 33.90 33.41 33.66 8,200 -0.40(-1.19%)
Dec 10, 2020 33.83 34.07 33.71 34.06 8,985 -0.07(-0.20%)
Dec 09, 2020 34.32 34.32 33.95 34.13 19,021 +0.14(+0.41%)
Dec 08, 2020 33.85 33.99 33.83 33.99 12,801 +0.12(+0.36%)
Dec 07, 2020 34.02 34.02 33.78 33.87 25,677 -0.27(-0.80%)
Dec 04, 2020 34.01 34.14 33.96 34.14 5,900 +0.64(+1.90%)
Dec 03, 2020 33.35 33.75 33.31 33.51 18,561 +0.25(+0.74%)
Dec 02, 2020 32.90 33.28 32.90 33.26 32,947 +0.43(+1.30%)
Dec 01, 2020 33.18 33.22 32.82 32.83 15,228 +0.43(+1.32%)
Nov 30, 2020 33.08 33.08 32.41 32.41 16,659 -0.84(-2.52%)
Nov 27, 2020 33.42 33.42 33.22 33.24 2,500 -0.11(-0.34%)
Nov 25, 2020 33.21 33.38 33.10 33.36 6,400 -0.38(-1.14%)
Nov 24, 2020 33.20 33.75 33.20 33.74 14,201 +1.28(+3.96%)
Nov 23, 2020 31.88 32.54 31.88 32.46 7,164 +0.86(+2.72%)
Nov 20, 2020 31.67 31.67 31.50 31.60 4,600 -0.26(-0.82%)
Nov 19, 2020 31.66 31.87 31.48 31.86 15,046 +0.01(+0.04%)
Nov 18, 2020 32.28 32.49 31.85 31.85 10,498 -0.19(-0.58%)
Nov 17, 2020 31.68 32.09 31.59 32.03 14,756 -0.16(-0.50%)
Nov 16, 2020 32.31 32.31 31.88 32.20 23,224 +0.87(+2.78%)
Nov 13, 2020 30.68 31.43 30.68 31.33 19,400 +0.83(+2.71%)
Nov 12, 2020 30.82 30.83 30.26 30.50 8,012 -0.66(-2.12%)
Nov 11, 2020 31.71 31.71 31.08 31.16 41,625 -0.30(-0.95%)
Nov 10, 2020 30.82 31.54 30.82 31.46 90,027 +0.55(+1.78%)
Nov 09, 2020 30.75 31.39 30.63 30.91 7,156 +2.32(+8.10%)
Nov 06, 2020 28.91 28.99 28.59 28.59 32,700 -0.31(-1.06%)
Nov 05, 2020 28.74 29.04 28.74 28.90 2,273 +0.76(+2.69%)
Nov 04, 2020 28.56 28.61 28.15 28.15 673 -0.36(-1.25%)
Nov 03, 2020 28.31 28.61 28.31 28.50 16,571 +0.72(+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.