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

41.50 USD -0.28 (-0.67%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 36.20 36.20 35.78 36.11 8,089 -0.29(-0.79%)
Oct 30, 2019 36.84 36.84 36.24 36.40 28,508 -0.31(-0.85%)
Oct 29, 2019 36.71 36.79 36.71 36.71 1,824 +0.09(+0.24%)
Oct 28, 2019 36.72 36.77 36.62 36.62 3,583 +0.31(+0.84%)
Oct 25, 2019 36.09 36.39 36.09 36.31 10,300 +0.43(+1.21%)
Oct 24, 2019 36.20 36.20 35.74 35.88 1,466 -0.15(-0.43%)
Oct 23, 2019 35.85 36.04 35.83 36.04 7,094 +0.08(+0.21%)
Oct 22, 2019 35.70 36.03 35.70 35.96 2,452 +0.22(+0.61%)
Oct 21, 2019 35.65 35.75 35.65 35.74 750 +0.29(+0.83%)
Oct 18, 2019 35.29 35.50 35.29 35.45 700 +0.13(+0.36%)
Oct 17, 2019 35.48 35.48 35.29 35.32 2,562 +0.14(+0.41%)
Oct 16, 2019 35.40 35.48 35.18 35.18 4,984 -0.10(-0.29%)
Oct 15, 2019 34.95 35.43 34.95 35.28 30,526 +0.54(+1.55%)
Oct 14, 2019 34.58 34.74 34.58 34.74 460 -0.02(-0.06%)
Oct 11, 2019 34.83 34.97 34.76 34.76 6,800 +0.65(+1.90%)
Oct 10, 2019 34.12 34.18 34.10 34.11 1,541 +0.43(+1.27%)
Oct 09, 2019 33.51 33.76 33.51 33.69 5,405 +0.31(+0.93%)
Oct 08, 2019 33.51 33.63 33.38 33.38 9,137 -0.68(-1.99%)
Oct 07, 2019 34.12 34.30 34.05 34.05 1,241 -0.11(-0.31%)
Oct 04, 2019 33.81 34.16 33.75 34.16 1,900 +0.45(+1.34%)
Oct 03, 2019 33.57 33.71 33.24 33.71 9,212 +0.08(+0.23%)
Oct 02, 2019 34.18 34.18 33.48 33.63 9,697 -0.78(-2.27%)
Oct 01, 2019 35.24 35.25 34.41 34.41 3,869 -0.69(-1.97%)
Sep 30, 2019 35.09 35.16 35.09 35.10 1,707 +0.10(+0.28%)
Sep 27, 2019 35.24 35.24 34.93 35.00 4,300 -0.02(-0.05%)
Sep 26, 2019 35.35 35.35 35.02 35.02 1,066 -0.23(-0.66%)
Sep 25, 2019 34.84 35.27 34.84 35.25 13,302 +0.38(+1.08%)
Sep 24, 2019 35.22 35.22 34.87 34.88 3,845 -0.48(-1.36%)
Sep 23, 2019 35.32 35.40 35.18 35.36 2,166 -0.26(-0.73%)
Sep 20, 2019 35.77 35.85 35.62 35.62 1,500 -0.07(-0.18%)
Sep 19, 2019 35.81 35.89 35.68 35.68 6,012 -0.05(-0.14%)
Sep 18, 2019 35.60 35.75 35.50 35.73 9,533 -0.11(-0.30%)
Sep 17, 2019 35.73 35.87 35.69 35.84 4,217 -0.15(-0.42%)
Sep 16, 2019 36.03 36.03 35.73 35.99 5,993 -0.13(-0.35%)
Sep 13, 2019 36.08 36.21 36.08 36.12 5,200 +0.21(+0.57%)
Sep 12, 2019 36.00 36.00 35.54 35.92 10,407 -0.01(-0.03%)
Sep 11, 2019 35.90 35.93 35.50 35.93 18,830 +0.28(+0.80%)
Sep 10, 2019 35.32 35.64 35.30 35.64 10,743 +0.42(+1.20%)
Sep 09, 2019 34.70 35.22 34.70 35.22 30,068 +0.84(+2.43%)
Sep 06, 2019 34.24 34.46 34.24 34.39 15,300 +0.01(+0.04%)
Sep 05, 2019 34.51 34.51 34.37 34.37 41,299 +0.75(+2.24%)
Sep 04, 2019 33.54 33.64 33.51 33.62 8,050 +0.46(+1.39%)
Sep 03, 2019 33.06 33.16 33.06 33.16 492 -0.27(-0.81%)
Aug 30, 2019 33.43 33.43 33.43 33.43 200 +0.18(+0.55%)
Aug 29, 2019 33.08 33.25 33.08 33.25 600 +0.60(+1.85%)
Aug 28, 2019 32.19 32.64 32.19 32.64 706 +0.39(+1.20%)
Aug 27, 2019 32.84 32.84 32.26 32.26 8,628 -0.39(-1.20%)
Aug 26, 2019 32.55 32.65 32.55 32.65 2,899 +0.35(+1.08%)
Aug 23, 2019 33.35 33.35 32.30 32.30 2,300 -1.15(-3.43%)
Aug 22, 2019 33.33 33.48 33.33 33.44 978 +0.14(+0.43%)
Aug 21, 2019 33.31 33.39 33.27 33.30 8,668 +0.28(+0.83%)
Aug 20, 2019 33.17 33.18 33.03 33.03 1,376 -0.41(-1.23%)
Aug 19, 2019 33.42 33.50 33.42 33.44 3,932 +0.45(+1.37%)
Aug 16, 2019 32.65 32.99 32.65 32.98 2,600 +0.67(+2.07%)
Aug 15, 2019 32.51 32.51 32.16 32.31 18,182 -0.19(-0.58%)
Aug 14, 2019 32.97 32.98 32.50 32.50 4,846 -1.30(-3.84%)
Aug 13, 2019 33.22 33.97 33.22 33.80 1,181 +0.52(+1.56%)
Aug 12, 2019 33.82 33.82 33.28 33.28 1,377 -0.72(-2.12%)
Aug 09, 2019 33.90 34.05 33.80 34.00 6,300 -0.29(-0.85%)
Aug 08, 2019 34.15 34.29 34.15 34.29 614 +0.53(+1.57%)
Aug 07, 2019 33.34 33.76 33.22 33.76 2,465 -0.05(-0.16%)
Aug 06, 2019 33.64 33.81 33.38 33.81 18,733 +0.28(+0.83%)
Aug 05, 2019 34.19 34.19 33.27 33.54 4,124 -1.06(-3.07%)
Aug 02, 2019 34.40 34.72 34.40 34.60 3,200 -0.31(-0.88%)
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.