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

38.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 39.26 39.62 38.89 39.29 12,628 -0.47(-1.18%)
Jun 29, 2022 40.10 40.10 39.53 39.76 17,189 -0.29(-0.72%)
Jun 28, 2022 40.75 41.34 40.03 40.05 26,460 -0.48(-1.18%)
Jun 27, 2022 40.46 40.70 40.36 40.53 32,867 +0.09(+0.22%)
Jun 24, 2022 39.36 40.46 39.36 40.44 5,370 +1.25(+3.19%)
Jun 23, 2022 39.18 39.20 38.59 39.19 7,523 -0.13(-0.33%)
Jun 22, 2022 39.10 39.59 39.10 39.32 8,419 -0.20(-0.51%)
Jun 21, 2022 39.41 39.61 39.32 39.52 7,006 +0.55(+1.41%)
Jun 17, 2022 39.07 39.20 38.52 38.97 18,783 -0.07(-0.18%)
Jun 16, 2022 39.58 39.58 38.82 39.04 92,353 -1.29(-3.20%)
Jun 15, 2022 40.46 40.72 39.76 40.33 23,127 +0.20(+0.50%)
Jun 14, 2022 40.37 40.67 39.81 40.13 40,555 -0.06(-0.15%)
Jun 13, 2022 40.76 40.95 39.93 40.19 53,146 -1.70(-4.06%)
Jun 10, 2022 42.26 42.34 41.78 41.89 84,692 -1.07(-2.49%)
Jun 09, 2022 43.85 43.87 42.96 42.96 9,831 -1.06(-2.41%)
Jun 08, 2022 44.40 44.40 43.87 44.02 2,766 -0.55(-1.23%)
Jun 07, 2022 43.87 44.57 43.86 44.57 3,111 +0.34(+0.77%)
Jun 06, 2022 44.24 44.49 44.09 44.23 6,666 +0.43(+0.98%)
Jun 03, 2022 44.06 44.18 43.80 43.80 5,836 -0.57(-1.28%)
Jun 02, 2022 44.03 44.37 44.00 44.37 4,828 +0.23(+0.52%)
Jun 01, 2022 44.76 44.87 43.71 44.14 42,734 -0.41(-0.92%)
May 31, 2022 44.77 45.04 44.50 44.55 21,856 -0.28(-0.63%)
May 27, 2022 44.53 44.83 44.38 44.83 5,242 +0.71(+1.61%)
May 26, 2022 43.91 44.26 43.91 44.12 15,879 +0.75(+1.74%)
May 25, 2022 42.84 43.67 42.84 43.37 24,140 +0.47(+1.09%)
May 24, 2022 42.83 42.96 42.15 42.90 19,958 -0.03(-0.07%)
May 23, 2022 42.59 43.23 42.59 42.93 43,432 +0.91(+2.17%)
May 20, 2022 42.46 42.46 41.28 42.02 23,334 -0.10(-0.24%)
May 19, 2022 41.91 42.37 41.72 42.13 8,209 -0.25(-0.60%)
May 18, 2022 43.27 43.27 42.13 42.38 19,624 -1.53(-3.49%)
May 17, 2022 43.46 43.95 43.36 43.91 21,906 +1.17(+2.75%)
May 16, 2022 42.63 43.06 42.48 42.74 28,623 +0.05(+0.13%)
May 13, 2022 42.77 42.94 42.44 42.69 13,321 +0.70(+1.68%)
May 12, 2022 41.90 42.02 41.36 41.98 53,071 -0.26(-0.63%)
May 11, 2022 42.64 43.34 42.20 42.25 17,600 -0.32(-0.76%)
May 10, 2022 43.34 43.42 42.11 42.57 14,813 -0.28(-0.66%)
May 09, 2022 43.39 43.50 42.70 42.85 8,081 -1.08(-2.45%)
May 06, 2022 43.83 44.06 43.45 43.93 29,080 +0.10(+0.23%)
May 05, 2022 44.52 44.53 43.59 43.83 8,352 -1.16(-2.58%)
May 04, 2022 43.69 44.99 43.69 44.99 6,355 +1.42(+3.27%)
May 03, 2022 42.96 43.72 42.96 43.56 52,069 +0.71(+1.67%)
May 02, 2022 42.80 43.06 42.07 42.85 27,295 +0.11(+0.26%)
Apr 29, 2022 43.87 43.90 42.68 42.74 26,006 -1.17(-2.67%)
Apr 28, 2022 43.56 44.06 43.29 43.91 8,560 +0.53(+1.21%)
Apr 27, 2022 43.40 43.77 43.08 43.38 16,470 +0.03(+0.07%)
Apr 26, 2022 43.91 44.20 43.35 43.35 46,240 -0.79(-1.79%)
Apr 25, 2022 43.78 44.20 42.90 44.14 53,581 -0.08(-0.19%)
Apr 22, 2022 45.10 45.10 44.22 44.22 8,625 -1.44(-3.15%)
Apr 21, 2022 46.50 46.62 45.66 45.66 18,472 -0.51(-1.10%)
Apr 20, 2022 45.98 46.44 45.98 46.17 24,119 +0.42(+0.92%)
Apr 19, 2022 45.77 45.88 45.57 45.75 27,771 +0.53(+1.17%)
Apr 18, 2022 44.80 45.49 44.80 45.22 68,691 +0.32(+0.71%)
Apr 14, 2022 45.02 45.30 44.88 44.90 83,185 -0.14(-0.31%)
Apr 13, 2022 44.90 45.13 44.60 45.04 148,442 +0.28(+0.63%)
Apr 12, 2022 45.05 45.42 44.60 44.76 113,134 -0.08(-0.18%)
Apr 11, 2022 44.79 45.57 44.79 44.84 178,699 -0.03(-0.07%)
Apr 08, 2022 44.59 45.12 44.59 44.87 41,025 +0.52(+1.17%)
Apr 07, 2022 44.22 44.42 43.70 44.35 9,335 +0.15(+0.34%)
Apr 06, 2022 44.06 44.31 44.02 44.20 21,043 -0.07(-0.16%)
Apr 05, 2022 44.61 44.87 44.24 44.27 13,497 -0.38(-0.85%)
Apr 04, 2022 44.86 44.86 44.39 44.65 15,662 -0.20(-0.45%)
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.