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

43.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.