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

43.05 USD +0.74 (+1.75%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 40.40 40.40 39.95 39.95 13,479 -0.27(-0.68%)
Mar 30, 2021 40.15 40.37 40.15 40.22 11,957 +0.27(+0.67%)
Mar 29, 2021 40.02 40.17 39.70 39.95 17,569 -0.36(-0.89%)
Mar 26, 2021 40.27 40.31 39.71 40.31 36,500 +0.51(+1.28%)
Mar 25, 2021 39.23 39.88 38.89 39.80 73,149 +0.57(+1.45%)
Mar 24, 2021 39.49 39.81 39.22 39.23 13,351 -0.03(-0.08%)
Mar 23, 2021 39.70 39.86 39.13 39.26 39,816 -0.77(-1.93%)
Mar 22, 2021 40.19 40.19 39.79 40.03 39,718 -0.59(-1.46%)
Mar 19, 2021 40.85 40.85 40.36 40.63 15,100 -0.16(-0.40%)
Mar 18, 2021 40.85 41.49 40.71 40.79 104,975 -0.02(-0.05%)
Mar 17, 2021 40.65 40.81 40.25 40.81 17,046 +0.27(+0.66%)
Mar 16, 2021 40.76 40.76 40.38 40.54 57,707 -0.54(-1.31%)
Mar 15, 2021 41.41 41.41 40.67 41.08 44,293 -0.03(-0.07%)
Mar 12, 2021 40.75 41.11 40.75 41.11 15,900 +0.73(+1.81%)
Mar 11, 2021 40.61 40.71 40.33 40.38 25,172 -0.08(-0.20%)
Mar 10, 2021 40.16 40.57 40.02 40.46 25,743 +0.85(+2.15%)
Mar 09, 2021 40.06 40.14 39.56 39.61 14,112 -0.43(-1.07%)
Mar 08, 2021 39.60 40.40 39.58 40.04 70,146 +0.78(+1.99%)
Mar 05, 2021 38.94 39.32 38.30 39.26 46,500 +0.94(+2.45%)
Mar 04, 2021 38.87 38.87 37.99 38.32 15,428 -0.20(-0.52%)
Mar 03, 2021 38.43 38.94 38.43 38.52 24,439 +0.16(+0.42%)
Mar 02, 2021 38.17 38.58 38.17 38.36 69,425 +0.11(+0.29%)
Mar 01, 2021 38.04 38.42 38.04 38.25 264,136 +0.97(+2.60%)
Feb 26, 2021 37.91 37.91 37.19 37.28 34,000 -0.49(-1.30%)
Feb 25, 2021 38.89 38.89 37.65 37.77 40,856 -0.89(-2.30%)
Feb 24, 2021 38.02 38.66 38.02 38.66 43,224 +0.75(+1.98%)
Feb 23, 2021 37.65 37.92 37.48 37.91 10,044 +0.23(+0.61%)
Feb 22, 2021 37.50 37.86 37.41 37.68 8,431 +0.40(+1.08%)
Feb 19, 2021 37.17 37.38 37.17 37.28 16,400 +0.35(+0.94%)
Feb 18, 2021 36.95 37.06 36.90 36.93 2,085 -0.32(-0.86%)
Feb 17, 2021 36.87 37.28 36.87 37.25 4,629 +0.35(+0.95%)
Feb 16, 2021 36.98 37.05 36.86 36.90 19,803 +0.18(+0.48%)
Feb 12, 2021 36.35 36.79 36.35 36.72 22,300 +0.21(+0.57%)
Feb 11, 2021 36.64 36.70 36.27 36.52 37,195 -0.21(-0.58%)
Feb 10, 2021 36.87 36.87 36.44 36.73 20,883 +0.09(+0.26%)
Feb 09, 2021 36.45 36.69 36.44 36.63 6,876 +0.16(+0.44%)
Feb 08, 2021 36.24 36.47 36.24 36.47 6,585 +0.48(+1.35%)
Feb 05, 2021 36.20 36.20 35.90 35.99 8,600 +0.20(+0.56%)
Feb 04, 2021 35.38 35.84 35.38 35.79 9,196 +0.41(+1.16%)
Feb 03, 2021 34.85 35.42 34.85 35.38 36,189 +0.46(+1.33%)
Feb 02, 2021 34.75 35.17 34.75 34.92 10,502 +0.51(+1.47%)
Feb 01, 2021 34.21 34.55 34.13 34.41 4,722 +0.21(+0.61%)
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%)
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.