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

43.91 +0.30 (+0.70%)
Streaming Delayed Price Updated: 12:06 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 34.21 34.29 34.21 34.29 1,678 -0.17(-0.48%)
Oct 31, 2018 34.16 34.46 34.16 34.46 11,645 +0.56(+1.66%)
Oct 30, 2018 33.55 33.90 33.53 33.90 5,609 +0.85(+2.56%)
Oct 29, 2018 33.48 33.48 32.75 33.05 24,063 +0.23(+0.70%)
Oct 26, 2018 32.93 33.16 32.80 32.82 10,900 -0.49(-1.49%)
Oct 25, 2018 33.24 33.31 33.19 33.31 10,605 -0.03(-0.09%)
Oct 24, 2018 33.34 33.35 33.34 33.34 2,858 -0.57(-1.69%)
Oct 23, 2018 33.63 33.92 33.63 33.92 803 -0.09(-0.27%)
Oct 22, 2018 33.95 34.03 33.95 34.01 8,329 -0.38(-1.10%)
Oct 19, 2018 34.38 34.39 34.28 34.39 500 -0.00(-0.00%)
Oct 18, 2018 34.78 34.78 34.39 34.39 1,492 -0.23(-0.67%)
Oct 17, 2018 34.45 34.80 34.45 34.62 1,352 +0.19(+0.56%)
Oct 16, 2018 34.12 34.50 34.12 34.43 6,231 +0.31(+0.91%)
Oct 15, 2018 34.05 34.12 34.05 34.12 2,001 +0.12(+0.36%)
Oct 12, 2018 34.38 34.38 33.66 34.00 12,600 +0.19(+0.56%)
Oct 11, 2018 34.62 34.62 33.76 33.81 4,304 -1.13(-3.23%)
Oct 10, 2018 35.50 35.50 34.94 34.94 1,679 -0.75(-2.11%)
Oct 09, 2018 35.69 35.69 35.69 0 +0.00(+0.00%)
Oct 08, 2018 35.33 35.69 35.33 35.69 408 +0.32(+0.90%)
Oct 05, 2018 35.37 35.37 35.37 35.37 200 -0.16(-0.45%)
Oct 04, 2018 35.50 35.53 35.50 35.53 1,125 -0.20(-0.56%)
Oct 03, 2018 35.69 35.73 35.69 35.73 319 +0.22(+0.62%)
Oct 02, 2018 35.39 35.51 35.39 35.51 229 +0.02(+0.06%)
Oct 01, 2018 35.49 35.49 35.49 35.49 271 +0.11(+0.31%)
Sep 28, 2018 35.30 35.40 35.30 35.38 1,300 -0.07(-0.20%)
Sep 27, 2018 35.42 35.54 35.42 35.45 2,328 -0.18(-0.51%)
Sep 26, 2018 35.63 35.63 35.63 35.63 383 -0.47(-1.29%)
Sep 25, 2018 36.10 36.10 36.10 36.10 22 +0.00(+0.00%)
Sep 24, 2018 36.10 36.10 36.10 36.10 503 -0.46(-1.26%)
Sep 21, 2018 36.66 36.66 36.56 36.56 1,800 +0.05(+0.15%)
Sep 20, 2018 36.45 36.51 36.45 36.51 809 +0.15(+0.43%)
Sep 19, 2018 36.38 36.38 36.31 36.35 688 +0.17(+0.47%)
Sep 18, 2018 36.18 36.18 36.18 36.18 1,098 +0.26(+0.72%)
Sep 17, 2018 35.96 35.97 35.92 35.92 1,834 -0.03(-0.10%)
Sep 14, 2018 35.97 36.00 35.94 35.95 1,900 +0.13(+0.35%)
Sep 13, 2018 35.83 35.83 35.83 0 +0.00(+0.00%)
Sep 12, 2018 35.79 35.83 35.78 35.83 1,765 -0.09(-0.25%)
Sep 11, 2018 35.78 35.93 35.66 35.92 1,614 +0.07(+0.20%)
Sep 10, 2018 35.85 35.86 35.84 35.84 1,433 +0.00(+0.01%)
Sep 07, 2018 35.78 35.85 35.78 35.84 4,600 -0.04(-0.11%)
Sep 06, 2018 35.88 35.88 35.88 35.88 1,705 -0.18(-0.49%)
Sep 05, 2018 36.04 36.08 36.04 36.06 933 +0.08(+0.21%)
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.