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

42.48 USD -0.62 (-1.44%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 41.55 41.82 41.42 41.50 1,684,374 -0.22(-0.54%)
Jul 29, 2021 41.72 41.80 41.53 41.72 5,205 +0.39(+0.96%)
Jul 28, 2021 41.42 41.43 41.08 41.33 166,842 -0.09(-0.22%)
Jul 27, 2021 41.01 41.47 41.01 41.42 40,008 -0.02(-0.05%)
Jul 26, 2021 41.17 41.55 41.17 41.44 31,653 +0.25(+0.61%)
Jul 23, 2021 41.28 41.34 41.06 41.19 24,229 +0.14(+0.34%)
Jul 22, 2021 41.28 41.28 40.90 41.05 42,895 -0.34(-0.83%)
Jul 21, 2021 41.12 41.45 41.12 41.39 9,399 +0.46(+1.13%)
Jul 20, 2021 40.16 41.13 40.16 40.93 94,863 +0.73(+1.82%)
Jul 19, 2021 40.45 40.48 39.86 40.20 2,535,739 -0.79(-1.93%)
Jul 16, 2021 41.66 41.66 40.92 40.99 13,020 -0.43(-1.04%)
Jul 15, 2021 41.10 41.56 41.10 41.42 15,093 -0.01(-0.02%)
Jul 14, 2021 41.66 41.77 41.20 41.43 11,658 -0.18(-0.43%)
Jul 13, 2021 41.95 41.95 41.58 41.61 42,207 -0.43(-1.02%)
Jul 12, 2021 41.55 42.04 41.43 42.04 14,216 +0.30(+0.72%)
Jul 09, 2021 41.32 41.80 41.32 41.74 23,495 +0.83(+2.03%)
Jul 08, 2021 40.97 41.19 40.75 40.91 10,502 -0.66(-1.59%)
Jul 07, 2021 41.44 41.57 41.19 41.57 15,504 +0.05(+0.12%)
Jul 06, 2021 42.15 42.15 41.32 41.52 19,378 -0.69(-1.63%)
Jul 02, 2021 42.13 42.29 42.12 42.21 15,808 -0.04(-0.09%)
Jul 01, 2021 42.20 42.29 42.13 42.25 4,317 +0.16(+0.37%)
Jun 30, 2021 41.83 42.09 41.83 42.09 31,252 +0.26(+0.63%)
Jun 29, 2021 42.23 42.25 41.83 41.83 29,256 -0.20(-0.48%)
Jun 28, 2021 42.22 42.22 41.94 42.03 51,230 -0.27(-0.64%)
Jun 25, 2021 42.07 42.39 41.99 42.30 12,746 +0.40(+0.95%)
Jun 24, 2021 41.65 42.00 41.64 41.90 12,162 +0.27(+0.65%)
Jun 23, 2021 41.62 41.78 41.56 41.63 21,644 +0.07(+0.17%)
Jun 22, 2021 41.55 41.72 41.30 41.56 69,096 +0.02(+0.05%)
Jun 21, 2021 41.05 41.55 41.05 41.54 27,468 +0.57(+1.39%)
Jun 18, 2021 41.36 41.40 40.96 40.97 46,325 -0.86(-2.06%)
Jun 17, 2021 42.94 43.04 41.75 41.83 136,355 -1.17(-2.72%)
Jun 16, 2021 43.15 43.17 42.79 43.00 18,037 -0.10(-0.23%)
Jun 15, 2021 42.92 43.26 42.87 43.10 14,187 +0.23(+0.54%)
Jun 14, 2021 43.35 43.35 42.70 42.87 49,254 -0.48(-1.11%)
Jun 11, 2021 43.31 43.48 43.28 43.35 11,319 +0.08(+0.19%)
Jun 10, 2021 44.01 44.01 43.27 43.27 19,938 -0.38(-0.88%)
Jun 09, 2021 44.03 44.03 43.65 43.65 17,077 -0.35(-0.80%)
Jun 08, 2021 44.03 44.13 43.60 44.00 32,819 -0.06(-0.14%)
Jun 07, 2021 44.40 44.40 43.97 44.06 10,672 -0.22(-0.50%)
Jun 04, 2021 44.37 44.37 44.01 44.28 43,272 +0.02(+0.05%)
Jun 03, 2021 43.92 44.33 43.78 44.26 24,224 +0.26(+0.59%)
Jun 02, 2021 44.19 44.19 43.75 44.00 16,754 +0.13(+0.30%)
Jun 01, 2021 43.93 44.00 43.76 43.87 44,021 +0.31(+0.70%)
May 28, 2021 43.92 43.92 43.40 43.56 18,836 -0.18(-0.40%)
May 27, 2021 43.60 43.76 43.46 43.74 22,694 +0.52(+1.20%)
May 26, 2021 43.10 43.33 42.90 43.22 17,114 +0.18(+0.42%)
May 25, 2021 43.67 43.80 42.98 43.04 53,914 -0.46(-1.06%)
May 24, 2021 43.72 43.72 43.32 43.50 39,945 +0.13(+0.30%)
May 21, 2021 43.32 43.56 43.20 43.37 32,748 +0.42(+0.97%)
May 20, 2021 42.67 43.07 42.63 42.95 68,431 +0.02(+0.05%)
May 19, 2021 42.92 42.97 42.35 42.93 49,375 -0.36(-0.83%)
May 18, 2021 43.88 43.88 43.29 43.29 11,483 -0.51(-1.16%)
May 17, 2021 43.66 43.82 43.51 43.80 39,485 +0.21(+0.48%)
May 14, 2021 43.24 43.70 43.24 43.59 28,138 +0.57(+1.32%)
May 13, 2021 42.20 43.18 42.20 43.02 34,035 +0.65(+1.54%)
May 12, 2021 43.15 43.22 42.30 42.37 28,347 -0.58(-1.34%)
May 11, 2021 43.48 43.58 42.80 42.95 56,545 -0.81(-1.85%)
May 10, 2021 43.97 44.38 43.76 43.76 88,278 +0.06(+0.14%)
May 07, 2021 43.29 43.72 42.99 43.70 70,800 +0.50(+1.17%)
May 06, 2021 42.87 43.20 42.59 43.19 27,466 +0.44(+1.04%)
May 05, 2021 42.60 42.82 42.30 42.75 18,729 +0.45(+1.05%)
May 04, 2021 41.94 42.35 41.64 42.30 76,026 +0.33(+0.78%)
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.