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

42.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.56 27.91 27.41 27.88 18,430 +0.35(+1.27%)
Jun 29, 2020 27.15 27.57 27.15 27.53 2,152 +0.57(+2.11%)
Jun 26, 2020 27.23 27.23 26.93 26.96 9,300 -0.98(-3.51%)
Jun 25, 2020 27.20 27.94 27.15 27.94 4,502 +0.45(+1.64%)
Jun 24, 2020 27.97 27.99 27.30 27.49 72,426 -1.19(-4.15%)
Jun 23, 2020 28.89 28.89 28.60 28.68 9,154 +0.11(+0.39%)
Jun 22, 2020 28.52 28.62 28.42 28.57 27,392 -0.35(-1.21%)
Jun 19, 2020 29.34 29.34 28.90 28.92 2,500 -0.19(-0.65%)
Jun 18, 2020 28.77 29.34 28.77 29.11 4,603 -0.01(-0.03%)
Jun 17, 2020 29.74 29.74 29.12 29.12 10,153 -0.47(-1.59%)
Jun 16, 2020 30.23 30.23 29.26 29.59 17,557 +0.61(+2.10%)
Jun 15, 2020 28.39 29.07 28.39 28.98 4,333 +0.20(+0.71%)
Jun 12, 2020 29.08 29.08 28.24 28.78 109,500 +0.96(+3.44%)
Jun 11, 2020 28.85 29.36 27.82 27.82 15,622 -2.73(-8.93%)
Jun 10, 2020 31.09 31.29 30.55 30.55 69,359 -1.17(-3.69%)
Jun 09, 2020 31.92 31.96 31.57 31.72 35,252 -0.83(-2.55%)
Jun 08, 2020 32.12 32.55 32.02 32.55 17,455 +0.96(+3.03%)
Jun 05, 2020 31.72 31.95 31.53 31.59 20,100 +1.31(+4.33%)
Jun 04, 2020 29.65 30.28 29.61 30.28 35,457 +0.54(+1.83%)
Jun 03, 2020 29.23 29.76 29.23 29.74 32,092 +0.97(+3.36%)
Jun 02, 2020 28.61 28.83 28.46 28.77 43,886 +0.39(+1.36%)
Jun 01, 2020 28.05 28.39 28.05 28.39 1,284 +0.42(+1.48%)
May 29, 2020 27.95 28.12 27.70 27.97 8,400 -0.37(-1.32%)
May 28, 2020 29.20 29.20 28.34 28.34 6,810 -0.67(-2.32%)
May 27, 2020 28.91 29.02 28.44 29.02 29,011 +1.09(+3.92%)
May 26, 2020 27.36 28.19 27.36 27.92 42,950 +1.32(+4.95%)
May 22, 2020 26.61 26.66 26.39 26.60 18,500 -0.13(-0.50%)
May 21, 2020 26.64 26.86 26.64 26.74 26,469 -0.08(-0.29%)
May 20, 2020 26.96 26.96 26.72 26.81 11,620 +0.46(+1.75%)
May 19, 2020 26.57 26.85 26.26 26.35 1,902 -0.45(-1.70%)
May 18, 2020 26.47 26.88 26.46 26.81 15,374 +1.61(+6.40%)
May 15, 2020 25.05 25.30 25.03 25.19 2,700 +0.03(+0.13%)
May 14, 2020 24.17 25.16 24.00 25.16 12,296 +0.59(+2.40%)
May 13, 2020 25.46 25.46 24.49 24.57 7,688 -1.13(-4.38%)
May 12, 2020 25.95 26.00 25.70 25.70 4,218 -0.67(-2.53%)
May 11, 2020 26.57 26.57 26.29 26.36 13,509 -0.47(-1.77%)
May 08, 2020 26.50 26.84 26.36 26.84 3,400 +0.97(+3.74%)
May 07, 2020 25.97 26.28 25.83 25.87 13,072 +0.48(+1.90%)
May 06, 2020 26.19 26.19 25.38 25.39 7,053 -0.61(-2.33%)
May 05, 2020 26.48 26.48 25.98 26.00 40,603 +0.07(+0.27%)
May 04, 2020 25.66 25.93 25.52 25.93 9,031 +0.06(+0.24%)
May 01, 2020 26.08 26.12 25.80 25.87 25,200 -1.26(-4.66%)
Apr 30, 2020 27.17 27.47 26.96 27.13 62,562 -0.85(-3.04%)
Apr 29, 2020 27.47 28.10 27.42 27.98 14,140 +1.21(+4.51%)
Apr 28, 2020 27.06 27.06 26.66 26.78 5,483 +0.51(+1.95%)
Apr 27, 2020 25.51 26.31 25.51 26.27 3,815 +0.95(+3.73%)
Apr 24, 2020 25.03 25.32 24.86 25.32 16,600 +0.40(+1.60%)
Apr 23, 2020 25.07 25.30 24.92 24.92 22,252 +0.19(+0.78%)
Apr 22, 2020 25.08 25.08 24.63 24.73 12,917 +0.28(+1.16%)
Apr 21, 2020 24.68 24.70 24.30 24.44 13,413 -0.84(-3.32%)
Apr 20, 2020 25.36 25.73 25.11 25.28 23,313 -0.49(-1.89%)
Apr 17, 2020 25.41 25.77 25.30 25.77 2,700 +1.17(+4.74%)
Apr 16, 2020 24.68 24.69 24.25 24.60 7,899 -0.24(-0.95%)
Apr 15, 2020 25.06 25.08 24.70 24.84 13,340 -1.18(-4.53%)
Apr 14, 2020 26.38 26.38 25.72 26.02 48,342 +0.29(+1.13%)
Apr 13, 2020 26.52 26.52 25.59 25.73 14,572 -0.69(-2.61%)
Apr 09, 2020 26.28 26.93 26.18 26.42 13,300 +0.97(+3.81%)
Apr 08, 2020 24.68 25.62 24.56 25.45 6,072 +1.22(+5.04%)
Apr 07, 2020 25.03 25.38 24.23 24.23 10,825 +0.55(+2.32%)
Apr 06, 2020 23.05 23.81 23.05 23.68 19,887 +1.69(+7.69%)
Apr 03, 2020 22.38 22.60 21.79 21.99 14,400 -0.42(-1.87%)
Apr 02, 2020 22.07 22.82 22.01 22.41 38,690 +0.19(+0.86%)
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.