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

44.31 -0.36 (-0.81%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 44.67 44.77 44.26 44.31 8,988 -0.36(-0.81%)
Feb 02, 2023 44.44 44.80 44.34 44.68 29,601 +0.24(+0.53%)
Feb 01, 2023 44.22 44.88 43.96 44.44 15,620 +0.03(+0.07%)
Jan 31, 2023 43.89 44.41 43.75 44.41 19,157 +0.65(+1.48%)
Jan 30, 2023 43.98 44.20 43.75 43.76 49,296 -0.52(-1.18%)
Jan 27, 2023 44.18 44.43 44.12 44.28 16,225 -0.04(-0.09%)
Jan 26, 2023 44.04 44.34 43.89 44.32 6,891 +0.52(+1.19%)
Jan 25, 2023 43.30 43.80 43.30 43.80 12,679 +0.33(+0.76%)
Jan 24, 2023 43.34 43.60 43.34 43.47 9,170 -0.06(-0.14%)
Jan 23, 2023 42.90 43.65 42.90 43.53 10,027 +0.56(+1.30%)
Jan 20, 2023 42.32 42.97 42.23 42.97 9,727 +0.65(+1.53%)
Jan 19, 2023 42.03 42.44 42.01 42.33 4,648 -0.17(-0.41%)
Jan 18, 2023 43.27 43.42 42.50 42.50 102,663 -0.70(-1.62%)
Jan 17, 2023 43.36 43.36 43.20 43.20 3,602 -0.28(-0.63%)
Jan 13, 2023 42.68 43.50 42.65 43.47 8,893 +0.18(+0.41%)
Jan 12, 2023 43.20 43.48 43.13 43.29 8,797 +0.31(+0.72%)
Jan 11, 2023 42.70 42.98 42.63 42.98 3,006 +0.29(+0.67%)
Jan 10, 2023 42.30 42.70 42.18 42.70 7,711 +0.37(+0.87%)
Jan 09, 2023 42.51 42.76 42.33 42.33 13,379 -0.08(-0.18%)
Jan 06, 2023 41.78 42.50 41.78 42.40 13,285 +0.87(+2.09%)
Jan 05, 2023 41.30 41.62 41.19 41.54 11,696 +0.11(+0.26%)
Jan 04, 2023 41.25 41.74 41.05 41.43 30,215 +0.58(+1.42%)
Jan 03, 2023 41.15 41.24 40.63 40.85 34,210 -0.05(-0.12%)
Dec 30, 2022 40.63 40.90 40.63 40.90 8,838 -0.03(-0.07%)
Dec 29, 2022 40.66 40.95 40.66 40.93 7,297 +0.51(+1.26%)
Dec 28, 2022 40.83 40.83 40.38 40.42 41,385 -0.46(-1.12%)
Dec 27, 2022 40.64 40.93 40.62 40.88 6,721 +0.07(+0.16%)
Dec 23, 2022 40.50 40.81 40.41 40.81 14,368 +0.41(+1.01%)
Dec 22, 2022 40.44 40.44 39.85 40.40 3,347 -0.48(-1.17%)
Dec 21, 2022 40.72 41.01 40.72 40.88 4,902 +0.52(+1.28%)
Dec 20, 2022 40.22 40.58 40.22 40.36 4,750 +0.12(+0.29%)
Dec 19, 2022 40.45 40.66 40.03 40.25 26,404 -0.25(-0.62%)
Dec 16, 2022 40.47 40.62 40.14 40.50 40,745 -0.42(-1.03%)
Dec 15, 2022 41.23 41.23 40.81 40.92 10,235 -1.02(-2.43%)
Dec 14, 2022 42.29 42.52 41.26 41.94 16,049 -0.25(-0.60%)
Dec 13, 2022 43.04 43.06 42.05 42.19 7,259 +0.10(+0.25%)
Dec 12, 2022 41.37 42.09 41.37 42.09 239,848 +0.56(+1.35%)
Dec 09, 2022 41.51 41.80 41.51 41.53 10,521 -0.14(-0.34%)
Dec 08, 2022 41.80 41.97 41.67 41.67 18,041 +0.03(+0.07%)
Dec 07, 2022 41.66 41.93 41.62 41.64 10,211 -0.04(-0.10%)
Dec 06, 2022 42.25 42.25 41.37 41.68 13,747 -0.47(-1.11%)
Dec 05, 2022 42.83 42.83 41.96 42.15 14,207 -0.93(-2.15%)
Dec 02, 2022 42.81 43.11 42.81 43.08 7,065 -0.21(-0.48%)
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.