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

45.02 USD -0.60 (-1.32%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.44 24.46 23.56 23.67 7,335 -0.58(-2.39%)
Mar 30, 2020 23.93 24.34 23.55 24.25 42,915 +0.42(+1.76%)
Mar 27, 2020 23.80 24.58 23.67 23.83 18,400 -0.96(-3.87%)
Mar 26, 2020 23.71 24.86 23.63 24.79 47,782 +1.55(+6.67%)
Mar 25, 2020 23.06 24.37 22.44 23.24 42,282 +0.79(+3.52%)
Mar 24, 2020 21.64 22.45 21.62 22.45 82,148 +2.45(+12.25%)
Mar 23, 2020 21.08 21.14 19.97 20.00 233,886 -1.27(-5.97%)
Mar 20, 2020 22.43 22.63 21.04 21.27 74,800 -0.85(-3.85%)
Mar 19, 2020 21.42 22.36 20.68 22.12 42,789 +0.50(+2.32%)
Mar 18, 2020 21.78 22.50 20.48 21.62 26,110 -2.01(-8.51%)
Mar 17, 2020 23.04 24.23 22.63 23.63 52,585 +0.78(+3.40%)
Mar 16, 2020 22.77 24.39 22.77 22.85 297,975 -3.30(-12.61%)
Mar 13, 2020 25.08 26.15 24.58 26.15 12,700 +2.14(+8.93%)
Mar 12, 2020 25.08 25.84 24.01 24.01 22,279 -3.32(-12.14%)
Mar 11, 2020 27.97 28.18 26.96 27.33 21,752 -1.71(-5.90%)
Mar 10, 2020 28.68 29.04 27.82 29.04 12,548 +1.40(+5.06%)
Mar 09, 2020 27.80 28.68 27.00 27.64 175,184 -3.33(-10.74%)
Mar 06, 2020 30.75 31.36 30.40 30.97 13,100 -0.81(-2.54%)
Mar 05, 2020 32.22 32.44 31.62 31.78 7,003 -1.51(-4.54%)
Mar 04, 2020 32.77 33.29 32.39 33.29 8,970 +1.29(+4.03%)
Mar 03, 2020 33.35 33.64 31.99 32.00 36,119 -1.12(-3.38%)
Mar 02, 2020 32.03 33.12 31.52 33.12 71,563 +1.29(+4.05%)
Feb 28, 2020 31.23 31.89 31.11 31.83 66,300 -0.60(-1.86%)
Feb 27, 2020 33.10 33.47 32.43 32.43 26,427 -1.50(-4.43%)
Feb 26, 2020 34.74 34.76 33.92 33.94 125,894 -0.52(-1.50%)
Feb 25, 2020 35.36 35.36 34.40 34.45 14,320 -1.47(-4.09%)
Feb 24, 2020 36.36 36.36 35.80 35.92 6,341 -1.50(-4.01%)
Feb 21, 2020 37.44 37.44 37.38 37.42 1,200 -0.40(-1.05%)
Feb 20, 2020 37.82 37.88 37.80 37.82 1,399 +0.01(+0.03%)
Feb 19, 2020 37.68 37.81 37.67 37.81 3,065 +0.26(+0.69%)
Feb 18, 2020 37.77 37.77 37.35 37.55 23,195 -0.24(-0.63%)
Feb 14, 2020 37.77 37.79 37.72 37.79 800 -0.21(-0.56%)
Feb 13, 2020 38.02 38.11 38.00 38.00 3,978 -0.20(-0.53%)
Feb 12, 2020 38.40 38.40 38.11 38.20 25,889 +0.35(+0.92%)
Feb 11, 2020 37.74 37.94 37.74 37.85 6,242 +0.37(+0.98%)
Feb 10, 2020 37.38 37.49 37.38 37.49 10,344 +0.02(+0.06%)
Feb 07, 2020 37.60 37.60 37.41 37.46 5,100 -0.29(-0.78%)
Feb 06, 2020 37.82 37.89 37.75 37.76 2,248 -0.04(-0.10%)
Feb 05, 2020 37.53 37.81 37.53 37.79 15,086 +0.94(+2.54%)
Feb 04, 2020 36.95 37.03 36.86 36.86 1,283 +0.49(+1.36%)
Feb 03, 2020 36.76 36.77 36.36 36.36 308,015 +0.06(+0.16%)
Jan 31, 2020 36.65 36.65 36.30 36.31 8,300 -0.79(-2.14%)
Jan 30, 2020 36.80 37.10 36.59 37.10 35,143 +0.13(+0.35%)
Jan 29, 2020 37.47 37.47 36.97 36.97 22,561 -0.34(-0.91%)
Jan 28, 2020 37.29 37.38 37.29 37.31 1,970 +0.42(+1.14%)
Jan 27, 2020 36.87 36.98 36.79 36.89 10,504 -0.79(-2.09%)
Jan 24, 2020 37.90 37.90 37.53 37.68 21,000 -0.63(-1.64%)
Jan 23, 2020 38.12 38.38 37.98 38.31 3,553 -0.10(-0.27%)
Jan 22, 2020 38.72 38.72 38.41 38.41 986 -0.02(-0.04%)
Jan 21, 2020 38.57 38.57 38.43 38.43 8,961 -0.37(-0.95%)
Jan 17, 2020 38.91 38.91 38.74 38.79 6,100 +0.09(+0.23%)
Jan 16, 2020 38.61 38.71 38.61 38.71 18,112 +0.32(+0.83%)
Jan 15, 2020 38.44 38.53 38.35 38.39 5,855 -0.18(-0.47%)
Jan 14, 2020 38.49 38.74 38.49 38.57 5,406 +0.05(+0.14%)
Jan 13, 2020 38.61 38.61 38.42 38.52 6,555 +0.05(+0.12%)
Jan 10, 2020 38.58 38.66 38.47 38.47 19,100 -0.17(-0.44%)
Jan 09, 2020 38.50 38.64 38.50 38.64 73,901 +0.12(+0.32%)
Jan 08, 2020 38.52 38.66 38.38 38.52 21,155 +0.04(+0.11%)
Jan 07, 2020 38.30 38.51 38.30 38.48 13,921 -0.01(-0.01%)
Jan 06, 2020 38.10 38.51 38.10 38.48 6,654 -0.01(-0.02%)
Jan 03, 2020 38.51 38.59 38.46 38.49 46,000 -0.46(-1.19%)
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.