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

43.61 +0.54 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 30, 2018 36.08 36.11 36.08 36.11 1,064 -0.26(-0.71%)
Aug 29, 2018 36.37 36.37 36.37 36.37 920 +0.02(+0.05%)
Aug 28, 2018 36.28 36.35 36.28 36.35 787 +0.01(+0.02%)
Aug 27, 2018 36.09 36.34 36.09 36.34 671 +0.32(+0.90%)
Aug 24, 2018 36.02 36.02 36.02 36.02 200 +0.19(+0.52%)
Aug 23, 2018 35.83 35.83 35.83 35.83 2,123 -0.10(-0.28%)
Aug 22, 2018 35.98 35.98 35.93 35.93 1,073 -0.30(-0.82%)
Aug 21, 2018 36.23 36.23 36.23 36.23 148 +0.23(+0.64%)
Aug 20, 2018 36.01 36.01 35.94 36.00 15,256 +0.26(+0.73%)
Aug 17, 2018 35.74 35.74 35.74 35.74 200 +0.24(+0.68%)
Aug 16, 2018 35.50 35.50 35.50 35.50 1,204 +0.35(+1.00%)
Aug 15, 2018 35.06 35.15 35.04 35.15 5,255 -0.26(-0.73%)
Aug 14, 2018 35.23 35.41 35.23 35.41 4,930 +0.19(+0.54%)
Aug 13, 2018 35.22 35.22 35.22 35.22 886 -0.04(-0.11%)
Aug 10, 2018 35.19 35.31 35.19 35.26 7,400 -0.34(-0.96%)
Aug 09, 2018 35.57 35.60 35.57 35.60 1,440 +0.12(+0.34%)
Aug 08, 2018 35.44 35.48 35.44 35.48 5,904 -0.06(-0.17%)
Aug 07, 2018 35.55 35.58 35.54 35.54 2,180 +0.20(+0.56%)
Aug 06, 2018 35.25 35.34 35.25 35.34 7,990 +0.11(+0.32%)
Aug 03, 2018 35.25 35.25 35.23 35.23 4,700 +0.27(+0.77%)
Aug 02, 2018 34.98 34.98 34.96 34.96 1,642 -0.16(-0.44%)
Aug 01, 2018 35.32 35.32 35.12 35.12 2,367 -0.01(-0.04%)
Jul 31, 2018 35.25 35.27 35.13 35.13 2,383 -0.10(-0.27%)
Jul 30, 2018 34.92 35.29 34.92 35.23 2,948 +0.28(+0.79%)
Jul 27, 2018 35.07 35.09 34.94 34.95 3,903 +0.11(+0.31%)
Jul 26, 2018 34.86 34.86 34.84 34.84 459 +0.34(+0.99%)
Jul 25, 2018 34.28 34.50 34.28 34.50 6,529 -0.21(-0.60%)
Jul 24, 2018 34.69 34.71 34.69 34.71 1,061 +0.21(+0.61%)
Jul 23, 2018 34.41 34.50 34.41 34.50 4,033 +0.10(+0.29%)
Jul 20, 2018 34.38 34.40 34.38 34.40 4,072 -0.10(-0.29%)
Jul 19, 2018 34.57 34.57 34.50 34.50 889 -0.20(-0.58%)
Jul 18, 2018 34.80 34.82 34.68 34.70 5,350 +0.19(+0.55%)
Jul 17, 2018 34.50 34.63 34.50 34.51 5,247 +0.00(+0.00%)
Jul 16, 2018 34.36 34.54 34.36 34.51 7,430 +0.12(+0.35%)
Jul 13, 2018 34.27 34.43 34.27 34.39 3,414 +0.04(+0.12%)
Jul 12, 2018 34.53 34.53 34.23 34.35 1,982 +0.11(+0.33%)
Jul 11, 2018 34.33 34.33 34.21 34.24 2,091 -0.21(-0.61%)
Jul 10, 2018 34.58 34.58 34.42 34.44 875 -0.04(-0.10%)
Jul 09, 2018 34.53 34.53 34.48 34.48 513 +0.36(+1.04%)
Jul 06, 2018 33.94 34.12 33.94 34.12 202 +0.33(+0.96%)
Jul 05, 2018 33.76 33.82 33.74 33.80 1,489 +0.15(+0.44%)
Jul 03, 2018 33.65 33.65 33.65 0 +0.07(+0.20%)
Jul 02, 2018 33.58 33.58 33.58 33.58 1,238 -0.26(-0.76%)
Jun 29, 2018 34.07 34.07 33.84 33.84 2,208 +0.07(+0.21%)
Jun 28, 2018 33.54 33.77 33.54 33.77 730 -0.06(-0.18%)
Jun 27, 2018 34.13 34.15 33.83 33.83 1,103 -0.12(-0.35%)
Jun 26, 2018 34.01 34.06 33.91 33.95 2,674 +0.06(+0.18%)
Jun 25, 2018 34.30 34.30 33.87 33.89 2,649 -0.67(-1.93%)
Jun 22, 2018 34.58 34.58 34.52 34.56 1,195 +0.15(+0.42%)
Jun 21, 2018 34.42 34.44 34.39 34.41 5,528 -0.03(-0.08%)
Jun 19, 2018 34.44 34.44 34.44 141 -0.02(-0.06%)
Jun 18, 2018 34.44 34.60 34.44 34.46 4,096 -0.44(-1.27%)
Jun 15, 2018 34.90 35.03 34.90 2,138 -0.13(-0.37%)
Jun 14, 2018 35.03 35.03 35.03 35.03 135 -0.08(-0.23%)
Jun 13, 2018 35.21 35.21 35.11 35.11 2,295 -0.27(-0.76%)
Jun 12, 2018 35.38 35.38 35.38 35.38 140 +0.14(+0.40%)
Jun 11, 2018 35.22 35.24 35.22 35.24 2,583 +0.19(+0.55%)
Jun 08, 2018 35.02 35.05 35.02 35.05 3,568 +0.10(+0.28%)
Jun 07, 2018 35.05 35.05 34.95 34.95 307 +0.17(+0.49%)
Jun 06, 2018 34.60 34.78 34.60 34.78 2,121 +0.31(+0.89%)
Jun 05, 2018 34.37 34.55 34.34 34.47 2,132 -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.