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

43.65 +0.17 (+0.38%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.39 30.68 30.39 30.68 6,753 +0.28(+0.93%)
Jan 30, 2019 30.36 30.50 30.30 30.40 11,756 +0.18(+0.59%)
Jan 29, 2019 30.28 30.28 30.16 30.22 293 +0.04(+0.13%)
Jan 28, 2019 29.97 30.19 29.97 30.18 5,176 -0.15(-0.49%)
Jan 25, 2019 30.35 30.35 30.33 30.33 553 +0.36(+1.19%)
Jan 24, 2019 29.85 29.98 29.85 29.98 2,968 +0.08(+0.28%)
Jan 23, 2019 29.90 29.90 29.85 29.89 332 +0.08(+0.28%)
Jan 22, 2019 30.27 30.27 29.81 29.81 2,360 -0.49(-1.61%)
Jan 18, 2019 30.18 30.30 30.03 30.30 3,320 +0.50(+1.67%)
Jan 17, 2019 29.64 29.80 29.64 29.80 1,546 +0.13(+0.44%)
Jan 16, 2019 29.61 29.74 29.61 29.67 1,430 +0.34(+1.16%)
Jan 15, 2019 29.22 29.33 29.19 29.33 2,371 +0.04(+0.12%)
Jan 14, 2019 29.24 29.37 29.24 29.29 3,458 -0.03(-0.09%)
Jan 11, 2019 29.08 29.34 29.06 29.32 1,770 +0.17(+0.60%)
Jan 10, 2019 29.07 29.15 29.07 29.15 2,719 +0.01(+0.04%)
Jan 09, 2019 29.12 29.21 28.93 29.13 1,013 +0.18(+0.64%)
Jan 08, 2019 28.99 28.99 28.77 28.95 4,160 +0.09(+0.31%)
Jan 07, 2019 28.73 29.10 28.60 28.86 11,195 +0.27(+0.95%)
Jan 04, 2019 28.43 28.59 28.43 28.59 2,434 +0.94(+3.38%)
Jan 03, 2019 27.85 27.96 27.56 27.65 2,016 -0.44(-1.57%)
Jan 02, 2019 27.67 28.10 27.67 28.09 2,439 +0.31(+1.11%)
Dec 31, 2018 27.85 27.85 27.46 27.78 57,991 +0.18(+0.65%)
Dec 28, 2018 27.94 27.97 27.60 27.60 42,829 -0.00(-0.00%)
Dec 27, 2018 26.98 27.61 26.83 27.61 31,372 +0.16(+0.60%)
Dec 26, 2018 26.19 27.44 26.11 27.44 42,856 +1.16(+4.40%)
Dec 24, 2018 26.66 26.75 26.29 26.29 9,296 -0.68(-2.51%)
Dec 21, 2018 27.79 27.79 26.90 26.96 34,460 -0.38(-1.38%)
Dec 20, 2018 27.62 27.62 27.34 27.34 10,679 -0.53(-1.89%)
Dec 19, 2018 28.35 28.66 27.85 27.87 5,193 -0.36(-1.26%)
Dec 18, 2018 28.41 28.41 28.02 28.22 29,650 -0.11(-0.40%)
Dec 17, 2018 28.54 28.67 28.21 28.33 49,915 -0.38(-1.31%)
Dec 14, 2018 29.00 29.01 28.71 28.71 27,323 -0.28(-0.98%)
Dec 13, 2018 29.16 29.16 28.96 29.00 5,678 -0.22(-0.76%)
Dec 12, 2018 29.40 29.40 29.22 29.22 12,805 +0.12(+0.43%)
Dec 11, 2018 29.53 29.60 29.09 29.09 5,522 -0.15(-0.51%)
Dec 10, 2018 29.43 29.43 28.69 29.24 12,320 -0.32(-1.09%)
Dec 07, 2018 30.29 30.29 29.46 29.56 13,828 -0.32(-1.06%)
Dec 06, 2018 30.07 30.07 29.44 29.88 4,540 -0.61(-1.99%)
Dec 04, 2018 30.59 30.59 30.49 30.49 446 -0.88(-2.80%)
Dec 03, 2018 31.21 31.37 31.21 31.37 630 +0.11(+0.34%)
Nov 30, 2018 31.15 31.26 31.15 31.26 1,003 +0.11(+0.36%)
Nov 29, 2018 31.16 31.16 31.07 31.15 3,141 +0.10(+0.33%)
Nov 28, 2018 30.96 31.10 30.62 31.04 21,712 +0.28(+0.90%)
Nov 27, 2018 30.59 30.76 30.55 30.76 3,526 +0.22(+0.72%)
Nov 26, 2018 30.51 30.57 30.51 30.55 12,062 +0.46(+1.54%)
Nov 23, 2018 30.08 30.08 30.08 30.08 557 -0.15(-0.48%)
Nov 21, 2018 30.23 30.23 30.23 0 +0.21(+0.68%)
Nov 20, 2018 30.26 30.31 30.02 30.02 11,246 -0.73(-2.38%)
Nov 19, 2018 30.87 30.97 30.64 30.76 19,835 -0.12(-0.38%)
Nov 16, 2018 30.76 30.97 30.76 30.87 5,353 +0.13(+0.44%)
Nov 15, 2018 30.47 30.80 30.47 30.74 3,550 -0.03(-0.09%)
Nov 14, 2018 31.33 31.33 30.71 30.76 3,726 -0.54(-1.72%)
Nov 13, 2018 31.28 31.30 31.28 31.30 531 +0.13(+0.41%)
Nov 12, 2018 31.37 31.37 31.18 31.18 2,675 -0.24(-0.78%)
Nov 09, 2018 31.69 31.69 31.28 31.42 5,687 -0.23(-0.74%)
Nov 08, 2018 31.65 31.65 31.65 31.65 432 +0.20(+0.63%)
Nov 07, 2018 31.46 31.46 31.46 31.46 624 +0.35(+1.13%)
Nov 06, 2018 31.11 31.11 31.11 31.11 113 +0.00(+0.00%)
Nov 05, 2018 31.08 31.11 31.08 31.11 2,168 +0.39(+1.25%)
Nov 02, 2018 30.76 30.76 30.61 30.72 1,003 -0.03(-0.10%)
Nov 01, 2018 30.68 30.75 30.68 30.75 1,871 -0.15(-0.48%)
Oct 31, 2018 30.63 30.90 30.63 30.90 12,986 +0.51(+1.66%)
Oct 30, 2018 30.08 30.39 30.07 30.39 6,255 +0.76(+2.56%)
Oct 29, 2018 30.02 30.02 29.37 29.64 26,835 +0.21(+0.70%)
Oct 26, 2018 29.53 29.73 29.41 29.43 12,156 -0.44(-1.48%)
Oct 25, 2018 29.81 29.87 29.76 29.87 11,827 -0.03(-0.09%)
Oct 24, 2018 29.89 29.90 29.89 29.90 3,187 -0.51(-1.69%)
Oct 23, 2018 30.16 30.41 30.16 30.41 895 -0.08(-0.27%)
Oct 22, 2018 30.44 30.52 30.44 30.50 9,288 -0.34(-1.10%)
Oct 19, 2018 30.83 30.84 30.74 30.84 557 -0.00(-0.00%)
Oct 18, 2018 31.19 31.19 30.84 30.84 1,663 -0.21(-0.67%)
Oct 17, 2018 30.89 31.21 30.89 31.04 1,507 +0.17(+0.56%)
Oct 16, 2018 30.59 30.93 30.59 30.87 6,949 +0.28(+0.91%)
Oct 15, 2018 30.53 30.60 30.53 30.60 2,231 +0.11(+0.36%)
Oct 12, 2018 30.83 30.83 30.18 30.49 14,051 +0.17(+0.56%)
Oct 11, 2018 31.04 31.04 30.27 30.32 4,799 -1.01(-3.22%)
Oct 10, 2018 31.83 31.83 31.33 31.33 1,872 -0.67(-2.11%)
Oct 09, 2018 32.00 32.00 32.00 0 +0.00(+0.00%)
Oct 08, 2018 31.68 32.00 31.68 32.00 455 +0.29(+0.90%)
Oct 05, 2018 31.72 31.72 31.72 31.72 223 -0.14(-0.45%)
Oct 04, 2018 31.83 31.86 31.83 31.86 1,254 -0.18(-0.56%)
Oct 03, 2018 32.00 32.04 32.00 32.04 355 +0.20(+0.62%)
Oct 02, 2018 31.73 31.84 31.73 31.84 255 +0.02(+0.06%)
Oct 01, 2018 31.82 31.82 31.82 31.82 302 +0.10(+0.31%)
Sep 28, 2018 31.65 31.74 31.65 31.72 1,449 -0.06(-0.20%)
Sep 27, 2018 31.76 31.87 31.76 31.79 2,596 -0.16(-0.51%)
Sep 26, 2018 31.95 31.95 31.95 31.95 427 -0.42(-1.29%)
Sep 25, 2018 32.37 32.37 32.37 32.37 24 +0.00(+0.00%)
Sep 24, 2018 32.37 32.37 32.37 32.37 560 -0.22(-0.68%)
Sep 21, 2018 32.67 32.67 32.59 32.59 2,019 +0.05(+0.15%)
Sep 20, 2018 32.49 32.54 32.49 32.54 907 +0.14(+0.43%)
Sep 19, 2018 32.43 32.43 32.37 32.40 771 +0.15(+0.47%)
Sep 18, 2018 32.25 32.25 32.25 32.25 1,231 +0.23(+0.72%)
Sep 17, 2018 32.06 32.06 32.02 32.02 2,057 -0.03(-0.10%)
Sep 14, 2018 32.07 32.09 32.04 32.05 2,131 +0.11(+0.35%)
Sep 13, 2018 31.94 31.94 31.94 0 +0.00(+0.00%)
Sep 12, 2018 31.91 31.94 31.89 31.94 1,979 -0.08(-0.25%)
Sep 11, 2018 31.89 32.03 31.79 32.02 1,810 +0.06(+0.20%)
Sep 10, 2018 31.96 31.96 31.95 31.95 1,607 +0.00(+0.01%)
Sep 07, 2018 31.89 31.96 31.89 31.95 5,160 -0.04(-0.11%)
Sep 06, 2018 31.98 31.98 31.98 31.98 1,912 -0.16(-0.49%)
Sep 05, 2018 32.13 32.16 32.13 32.14 1,046 +0.07(+0.21%)
Sep 04, 2018 32.06 32.07 32.01 32.07 776 -0.12(-0.36%)
Aug 31, 2018 32.19 32.19 32.19 0 +0.00(+0.00%)
Aug 30, 2018 32.16 32.19 32.16 32.19 1,193 -0.23(-0.71%)
Aug 29, 2018 32.42 32.42 32.42 32.42 1,032 +0.02(+0.05%)
Aug 28, 2018 32.34 32.40 32.34 32.40 882 +0.01(+0.02%)
Aug 27, 2018 32.17 32.40 32.17 32.40 752 +0.29(+0.90%)
Aug 24, 2018 32.11 32.11 32.11 32.11 224 +0.17(+0.52%)
Aug 23, 2018 31.94 31.94 31.94 31.94 2,381 -0.09(-0.28%)
Aug 22, 2018 32.07 32.07 32.03 32.03 1,203 -0.27(-0.82%)
Aug 21, 2018 32.30 32.30 32.30 32.30 166 +0.21(+0.64%)
Aug 20, 2018 32.10 32.10 32.03 32.09 17,114 +0.23(+0.73%)
Aug 17, 2018 31.86 31.86 31.86 31.86 224 +0.21(+0.68%)
Aug 16, 2018 31.65 31.65 31.65 31.65 1,350 +0.31(+1.00%)
Aug 15, 2018 31.25 31.33 31.24 31.33 5,895 -0.23(-0.73%)
Aug 14, 2018 31.41 31.57 31.41 31.57 5,530 +0.17(+0.54%)
Aug 13, 2018 31.40 31.40 31.40 31.40 993 -0.04(-0.11%)
Aug 10, 2018 31.37 31.48 31.37 31.43 8,301 -0.30(-0.96%)
Aug 09, 2018 31.71 31.73 31.71 31.73 1,615 +0.11(+0.34%)
Aug 08, 2018 31.59 31.63 31.59 31.63 6,623 -0.05(-0.17%)
Aug 07, 2018 31.69 31.71 31.68 31.68 2,445 +0.18(+0.56%)
Aug 06, 2018 31.42 31.51 31.42 31.51 8,963 +0.10(+0.32%)
Aug 03, 2018 31.42 31.42 31.40 31.40 5,272 +0.24(+0.77%)
Aug 02, 2018 31.18 31.18 31.16 31.16 1,842 -0.14(-0.44%)
Aug 01, 2018 31.48 31.48 31.30 31.30 2,655 -0.01(-0.04%)
Jul 31, 2018 31.42 31.44 31.32 31.32 2,673 -0.09(-0.27%)
Jul 30, 2018 31.13 31.46 31.13 31.40 3,307 +0.25(+0.79%)
Jul 27, 2018 31.26 31.28 31.15 31.16 4,378 +0.10(+0.31%)
Jul 26, 2018 31.08 31.08 31.06 31.06 514 +0.31(+0.99%)
Jul 25, 2018 30.56 30.75 30.56 30.75 7,324 -0.19(-0.61%)
Jul 24, 2018 30.92 30.94 30.92 30.94 1,190 +0.19(+0.61%)
Jul 23, 2018 30.67 30.75 30.67 30.75 4,524 +0.09(+0.29%)
Jul 20, 2018 30.65 30.66 30.65 30.66 4,568 -0.09(-0.29%)
Jul 19, 2018 30.82 30.82 30.75 30.75 997 -0.18(-0.58%)
Jul 18, 2018 31.02 31.04 30.91 30.93 6,001 +0.17(+0.55%)
Jul 17, 2018 30.75 30.87 30.75 30.76 5,886 +0.00(+0.00%)
Jul 16, 2018 30.63 30.79 30.63 30.76 8,335 +0.11(+0.35%)
Jul 13, 2018 30.55 30.69 30.55 30.66 3,829 +0.04(+0.12%)
Jul 12, 2018 30.78 30.78 30.51 30.62 2,223 +0.10(+0.33%)
Jul 11, 2018 30.60 30.60 30.50 30.52 2,345 -0.19(-0.61%)
Jul 10, 2018 30.82 30.82 30.68 30.70 981 -0.03(-0.10%)
Jul 09, 2018 30.78 30.78 30.74 30.74 575 +0.32(+1.04%)
Jul 06, 2018 30.25 30.42 30.25 30.42 226 +0.29(+0.96%)
Jul 05, 2018 30.09 30.15 30.08 30.13 1,670 +0.13(+0.44%)
Jul 03, 2018 30.00 30.00 30.00 0 +0.06(+0.19%)
Jul 02, 2018 29.93 29.94 29.93 29.94 1,388 -0.23(-0.75%)
Jun 29, 2018 30.37 30.37 30.17 30.17 2,476 +0.06(+0.21%)
Jun 28, 2018 29.90 30.10 29.90 30.10 818 -0.05(-0.18%)
Jun 27, 2018 30.42 30.44 30.16 30.16 1,237 -0.11(-0.35%)
Jun 26, 2018 30.32 30.36 30.23 30.26 2,999 +0.05(+0.18%)
Jun 25, 2018 30.58 30.58 30.19 30.21 2,971 -0.59(-1.93%)
Jun 22, 2018 30.82 30.83 30.77 30.80 1,340 +0.13(+0.42%)
Jun 21, 2018 30.68 30.70 30.66 30.67 6,201 -0.03(-0.08%)
Jun 19, 2018 30.70 30.70 30.70 158 -0.02(-0.06%)
Jun 18, 2018 30.70 30.84 30.70 30.72 4,594 -0.25(-0.80%)
Jun 15, 2018 30.97 31.08 30.97 2,409 -0.11(-0.37%)
Jun 14, 2018 31.08 31.08 31.08 31.08 152 -0.07(-0.23%)
Jun 13, 2018 31.24 31.24 31.15 31.15 2,586 -0.24(-0.76%)
Jun 12, 2018 31.39 31.39 31.39 31.39 157 +0.12(+0.40%)
Jun 11, 2018 31.25 31.27 31.24 31.27 2,911 +0.17(+0.55%)
Jun 08, 2018 31.07 31.09 31.07 31.09 4,021 +0.09(+0.28%)
Jun 07, 2018 31.10 31.10 31.01 31.01 346 +0.15(+0.49%)
Jun 06, 2018 30.70 30.86 30.70 30.86 2,390 +0.27(+0.89%)
Jun 05, 2018 30.49 30.65 30.47 30.59 2,403 -0.01(-0.03%)
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.