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

41.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 33.63 33.96 33.63 33.96 6,102 +0.31(+0.93%)
Jan 30, 2019 33.60 33.76 33.53 33.65 10,623 +0.20(+0.59%)
Jan 29, 2019 33.51 33.51 33.38 33.45 265 +0.04(+0.13%)
Jan 28, 2019 33.17 33.41 33.17 33.41 4,677 -0.16(-0.49%)
Jan 25, 2019 33.59 33.59 33.57 33.57 500 +0.40(+1.19%)
Jan 24, 2019 33.03 33.17 33.03 33.17 2,682 +0.09(+0.28%)
Jan 23, 2019 33.09 33.09 33.03 33.08 300 +0.09(+0.28%)
Jan 22, 2019 33.50 33.50 32.99 32.99 2,133 -0.54(-1.61%)
Jan 18, 2019 33.40 33.53 33.24 33.53 3,000 +0.55(+1.67%)
Jan 17, 2019 32.80 32.98 32.80 32.98 1,397 +0.14(+0.44%)
Jan 16, 2019 32.77 32.91 32.77 32.84 1,293 +0.38(+1.16%)
Jan 15, 2019 32.34 32.46 32.30 32.46 2,143 +0.04(+0.12%)
Jan 14, 2019 32.36 32.50 32.36 32.42 3,125 -0.03(-0.09%)
Jan 11, 2019 32.18 32.47 32.16 32.45 1,600 +0.19(+0.60%)
Jan 10, 2019 32.18 32.26 32.18 32.26 2,457 +0.01(+0.04%)
Jan 09, 2019 32.23 32.33 32.02 32.24 916 +0.20(+0.64%)
Jan 08, 2019 32.08 32.08 31.84 32.04 3,759 +0.10(+0.31%)
Jan 07, 2019 31.80 32.21 31.65 31.94 10,116 +0.30(+0.95%)
Jan 04, 2019 31.46 31.64 31.46 31.64 2,200 +1.04(+3.38%)
Jan 03, 2019 30.82 30.94 30.50 30.60 1,822 -0.49(-1.57%)
Jan 02, 2019 30.62 31.09 30.62 31.09 2,204 +0.34(+1.11%)
Dec 31, 2018 30.82 30.82 30.39 30.75 52,400 +0.20(+0.65%)
Dec 28, 2018 30.92 30.96 30.55 30.55 38,700 -0.00(-0.00%)
Dec 27, 2018 29.86 30.55 29.69 30.55 28,347 +0.18(+0.60%)
Dec 26, 2018 28.99 30.37 28.90 30.37 38,724 +1.28(+4.40%)
Dec 24, 2018 29.51 29.61 29.09 29.09 8,400 -0.98(-3.26%)
Dec 21, 2018 30.99 30.99 30.00 30.07 30,900 -0.42(-1.38%)
Dec 20, 2018 30.80 30.80 30.49 30.49 9,576 -0.59(-1.89%)
Dec 19, 2018 31.62 31.96 31.06 31.08 4,657 -0.40(-1.26%)
Dec 18, 2018 31.68 31.68 31.25 31.47 26,587 -0.13(-0.40%)
Dec 17, 2018 31.83 31.97 31.46 31.60 44,758 -0.42(-1.31%)
Dec 14, 2018 32.34 32.35 32.02 32.02 24,500 -0.32(-0.98%)
Dec 13, 2018 32.52 32.52 32.30 32.34 5,092 -0.25(-0.76%)
Dec 12, 2018 32.79 32.79 32.58 32.58 11,482 +0.14(+0.43%)
Dec 11, 2018 32.94 33.01 32.44 32.44 4,952 -0.17(-0.51%)
Dec 10, 2018 32.82 32.82 32.00 32.61 11,047 -0.36(-1.09%)
Dec 07, 2018 33.78 33.78 32.86 32.97 12,400 -0.35(-1.06%)
Dec 06, 2018 33.53 33.53 32.83 33.32 4,071 -0.68(-1.99%)
Dec 04, 2018 34.12 34.12 34.00 34.00 400 -0.98(-2.80%)
Dec 03, 2018 34.81 34.98 34.81 34.98 565 +0.12(+0.34%)
Nov 30, 2018 34.74 34.86 34.74 34.86 900 +0.12(+0.36%)
Nov 29, 2018 34.75 34.75 34.65 34.74 2,817 +0.12(+0.33%)
Nov 28, 2018 34.53 34.68 34.15 34.62 19,469 +0.31(+0.90%)
Nov 27, 2018 34.11 34.31 34.07 34.31 3,162 +0.25(+0.72%)
Nov 26, 2018 34.03 34.09 34.03 34.06 10,816 +0.52(+1.54%)
Nov 23, 2018 33.55 33.55 33.55 33.55 500 -0.16(-0.48%)
Nov 21, 2018 33.71 33.71 33.71 0 +0.23(+0.68%)
Nov 20, 2018 33.75 33.80 33.48 33.48 10,084 -0.82(-2.38%)
Nov 19, 2018 34.43 34.54 34.17 34.30 17,786 -0.13(-0.38%)
Nov 16, 2018 34.30 34.54 34.30 34.43 4,800 +0.15(+0.44%)
Nov 15, 2018 33.98 34.35 33.98 34.28 3,184 -0.03(-0.09%)
Nov 14, 2018 34.94 34.94 34.25 34.31 3,341 -0.60(-1.72%)
Nov 13, 2018 34.88 34.91 34.88 34.91 477 +0.14(+0.41%)
Nov 12, 2018 34.98 34.98 34.77 34.77 2,399 -0.27(-0.78%)
Nov 09, 2018 35.34 35.34 34.89 35.04 5,100 -0.26(-0.74%)
Nov 08, 2018 35.30 35.30 35.30 35.30 388 +0.22(+0.63%)
Nov 07, 2018 35.08 35.08 35.08 35.08 560 +0.39(+1.13%)
Nov 06, 2018 34.69 34.69 34.69 34.69 102 +0.00(+0.00%)
Nov 05, 2018 34.66 34.69 34.66 34.69 1,944 +0.43(+1.26%)
Nov 02, 2018 34.30 34.30 34.14 34.26 900 -0.03(-0.10%)
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.