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

43.82 +0.64 (+1.49%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 31.47 31.47 30.83 30.83 17,511 -0.80(-2.52%)
Nov 27, 2020 31.79 31.79 31.60 31.63 2,627 -0.11(-0.34%)
Nov 25, 2020 31.59 31.76 31.49 31.74 6,727 -0.37(-1.14%)
Nov 24, 2020 31.58 32.11 31.58 32.10 14,927 +1.22(+3.96%)
Nov 23, 2020 30.33 30.96 30.33 30.88 7,530 +0.82(+2.72%)
Nov 20, 2020 30.13 30.13 29.97 30.06 4,835 -0.25(-0.82%)
Nov 19, 2020 30.12 30.32 29.95 30.31 15,815 +0.01(+0.04%)
Nov 18, 2020 30.71 30.91 30.30 30.30 11,035 -0.18(-0.58%)
Nov 17, 2020 30.14 30.52 30.05 30.47 15,511 -0.15(-0.50%)
Nov 16, 2020 30.74 30.74 30.33 30.63 24,412 +0.83(+2.78%)
Nov 13, 2020 29.19 29.90 29.19 29.80 20,392 +0.79(+2.71%)
Nov 12, 2020 29.32 29.33 28.79 29.01 8,421 -0.63(-2.12%)
Nov 11, 2020 30.17 30.17 29.56 29.64 43,754 -0.29(-0.95%)
Nov 10, 2020 29.32 30.00 29.32 29.93 94,633 +0.52(+1.78%)
Nov 09, 2020 29.25 29.86 29.14 29.41 7,522 +2.20(+8.10%)
Nov 06, 2020 27.50 27.58 27.20 27.20 34,373 -0.29(-1.06%)
Nov 05, 2020 27.34 27.63 27.34 27.49 2,389 +0.72(+2.69%)
Nov 04, 2020 27.17 27.22 26.78 26.78 707 -0.34(-1.25%)
Nov 03, 2020 26.93 27.22 26.93 27.11 17,418 +0.68(+2.59%)
Nov 02, 2020 26.06 26.49 26.06 26.43 33,973 +0.78(+3.02%)
Oct 30, 2020 25.49 25.65 25.49 25.65 735 -0.06(-0.23%)
Oct 29, 2020 25.33 25.73 25.22 25.71 19,932 +0.33(+1.32%)
Oct 28, 2020 25.63 25.86 25.32 25.38 62,626 -0.81(-3.08%)
Oct 27, 2020 26.65 26.65 26.19 26.19 5,181 -0.65(-2.40%)
Oct 26, 2020 27.04 27.04 26.70 26.83 26,807 -0.75(-2.71%)
Oct 23, 2020 27.48 27.69 27.48 27.58 9,670 +0.13(+0.48%)
Oct 22, 2020 26.89 27.48 26.89 27.45 9,358 +0.61(+2.29%)
Oct 21, 2020 26.93 26.93 26.78 26.83 14,178 -0.13(-0.50%)
Oct 20, 2020 26.91 27.19 26.91 26.97 17,965 +0.33(+1.24%)
Oct 19, 2020 27.15 27.15 26.64 26.64 8,738 -0.38(-1.40%)
Oct 16, 2020 27.09 27.09 27.02 27.02 1,156 +0.03(+0.10%)
Oct 15, 2020 26.35 26.99 26.35 26.99 11,970 +0.20(+0.75%)
Oct 14, 2020 26.89 26.89 26.79 26.79 3,631 -0.25(-0.91%)
Oct 13, 2020 27.00 27.09 26.93 27.03 30,311 -0.46(-1.68%)
Oct 12, 2020 27.26 27.58 27.26 27.50 10,705 +0.28(+1.02%)
Oct 09, 2020 27.28 27.45 27.22 27.22 13,560 -0.17(-0.61%)
Oct 08, 2020 27.07 27.40 27.07 27.39 5,798 +0.45(+1.67%)
Oct 07, 2020 26.89 26.98 26.73 26.94 3,405 +0.56(+2.13%)
Oct 06, 2020 26.85 27.11 26.32 26.38 41,244 -0.25(-0.95%)
Oct 05, 2020 26.50 26.68 26.42 26.63 7,840 +0.47(+1.79%)
Oct 02, 2020 25.85 26.19 25.85 26.16 13,560 +0.38(+1.49%)
Oct 01, 2020 25.75 25.82 25.73 25.78 3,261 -0.15(-0.57%)
Sep 30, 2020 25.66 26.14 25.66 25.92 9,086 +0.34(+1.33%)
Sep 29, 2020 25.46 25.65 25.45 25.58 1,671 -0.33(-1.26%)
Sep 28, 2020 26.00 26.12 25.91 25.91 1,180 +0.53(+2.11%)
Sep 25, 2020 25.05 25.37 25.03 25.37 1,576 +0.19(+0.77%)
Sep 24, 2020 25.11 25.46 24.87 25.18 10,732 +0.06(+0.23%)
Sep 23, 2020 25.75 25.98 25.12 25.12 4,894 -0.58(-2.27%)
Sep 22, 2020 26.15 26.15 25.61 25.71 6,680 -0.24(-0.93%)
Sep 21, 2020 26.50 26.50 25.70 25.95 14,101 -0.91(-3.38%)
Sep 18, 2020 27.06 27.06 26.74 26.85 3,285 -0.16(-0.58%)
Sep 17, 2020 26.92 27.08 26.70 27.01 10,178 -0.11(-0.42%)
Sep 16, 2020 26.78 27.46 26.69 27.12 41,387 +0.47(+1.75%)
Sep 15, 2020 26.93 26.93 26.65 26.66 4,868 -0.37(-1.36%)
Sep 14, 2020 27.05 27.09 27.03 27.03 1,443 +0.40(+1.50%)
Sep 11, 2020 26.54 26.63 26.53 26.63 529 +0.14(+0.52%)
Sep 10, 2020 27.06 27.06 26.49 26.49 4,991 -0.43(-1.59%)
Sep 09, 2020 26.78 27.04 26.74 26.92 2,221 +0.03(+0.12%)
Sep 08, 2020 27.20 27.23 26.76 26.88 84,934 -0.54(-1.95%)
Sep 04, 2020 27.14 27.50 27.14 27.42 4,133 +0.25(+0.90%)
Sep 03, 2020 27.96 27.96 27.17 27.17 9,889 -0.38(-1.38%)
Sep 02, 2020 27.16 27.55 27.16 27.55 21,006 +0.51(+1.89%)
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.