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

42.92 USD +0.41 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 42.82 43.09 42.82 42.92 29,777 +0.41(+0.96%)
Oct 14, 2021 42.30 42.55 42.28 42.51 9,714 +0.63(+1.51%)
Oct 13, 2021 42.08 42.08 41.40 41.88 81,022 -0.14(-0.34%)
Oct 12, 2021 42.09 42.31 42.01 42.02 45,125 -0.13(-0.31%)
Oct 11, 2021 42.50 42.78 42.14 42.15 25,641 -0.23(-0.55%)
Oct 08, 2021 42.28 42.52 42.28 42.38 2,818 +0.17(+0.41%)
Oct 07, 2021 42.19 42.59 42.19 42.21 9,065 +0.43(+1.02%)
Oct 06, 2021 41.66 41.80 41.20 41.78 20,589 -0.02(-0.05%)
Oct 05, 2021 41.90 42.00 41.80 41.80 22,351 +0.32(+0.77%)
Oct 04, 2021 42.04 42.04 41.37 41.48 4,714 -0.03(-0.07%)
Oct 01, 2021 41.36 41.72 40.91 41.51 7,474 +0.32(+0.78%)
Sep 30, 2021 42.01 42.01 41.26 41.19 8,886 -0.65(-1.55%)
Sep 29, 2021 41.67 42.05 41.65 41.84 10,238 +0.18(+0.43%)
Sep 28, 2021 42.22 42.43 41.66 41.66 39,161 -0.44(-1.05%)
Sep 27, 2021 41.83 42.31 41.81 42.10 12,953 +0.59(+1.42%)
Sep 24, 2021 41.63 41.70 41.57 41.51 4,878 +0.08(+0.19%)
Sep 23, 2021 41.13 41.79 41.13 41.43 10,304 +0.67(+1.64%)
Sep 22, 2021 40.75 41.10 40.75 40.76 10,693 +0.30(+0.74%)
Sep 21, 2021 40.70 40.74 40.34 40.46 21,796 -0.15(-0.37%)
Sep 20, 2021 40.68 40.75 40.10 40.61 44,374 -1.12(-2.68%)
Sep 17, 2021 41.90 41.90 41.68 41.73 65,493 -0.08(-0.19%)
Sep 16, 2021 41.97 42.00 41.65 41.81 27,265 -0.14(-0.33%)
Sep 15, 2021 41.41 42.01 41.41 41.95 18,161 +0.61(+1.48%)
Sep 14, 2021 42.14 42.14 41.26 41.34 37,198 -0.60(-1.43%)
Sep 13, 2021 41.71 42.07 41.70 41.94 67,599 +0.55(+1.33%)
Sep 10, 2021 41.88 41.88 41.39 41.39 163,253 -0.43(-1.03%)
Sep 09, 2021 41.85 42.14 41.82 41.82 42,207 -0.09(-0.21%)
Sep 08, 2021 42.02 42.11 41.91 41.91 12,595 -0.16(-0.38%)
Sep 07, 2021 42.38 42.39 42.07 42.07 6,171 -0.31(-0.73%)
Sep 03, 2021 42.47 42.48 42.30 42.38 22,854 -0.19(-0.45%)
Sep 02, 2021 42.28 42.68 42.25 42.57 5,369 +0.45(+1.07%)
Sep 01, 2021 42.50 42.50 42.11 42.12 11,104 -0.38(-0.89%)
Aug 31, 2021 42.34 42.69 42.34 42.50 11,354 +0.16(+0.38%)
Aug 30, 2021 42.77 42.77 42.34 42.34 18,553 -0.41(-0.96%)
Aug 27, 2021 42.53 42.81 42.51 42.75 8,248 +0.50(+1.18%)
Aug 26, 2021 42.67 42.70 42.23 42.25 18,303 -0.49(-1.15%)
Aug 25, 2021 42.67 42.93 42.67 42.74 22,113 +0.32(+0.75%)
Aug 24, 2021 42.25 42.54 42.25 42.42 12,578 +0.21(+0.50%)
Aug 23, 2021 42.12 42.29 42.08 42.21 44,206 +0.27(+0.64%)
Aug 20, 2021 41.74 42.02 41.60 41.94 448,217 +0.28(+0.68%)
Aug 19, 2021 41.85 41.94 41.56 41.66 2,766,251 -0.41(-0.98%)
Aug 18, 2021 42.32 42.53 42.07 42.07 61,180 -0.45(-1.07%)
Aug 17, 2021 42.52 42.72 42.26 42.52 7,697 -0.29(-0.67%)
Aug 16, 2021 42.55 42.82 42.31 42.81 11,785 +0.06(+0.15%)
Aug 13, 2021 43.01 43.16 42.75 42.75 6,460 -0.27(-0.63%)
Aug 12, 2021 43.06 43.12 42.81 43.02 5,035 +0.02(+0.05%)
Aug 11, 2021 42.59 43.07 42.59 43.00 28,683 +0.45(+1.05%)
Aug 10, 2021 42.10 42.64 42.10 42.55 6,218 +0.44(+1.04%)
Aug 09, 2021 41.95 42.16 41.81 42.11 7,462 +0.17(+0.39%)
Aug 06, 2021 41.70 42.04 41.70 41.94 8,907 +0.55(+1.34%)
Aug 05, 2021 41.40 41.45 41.25 41.39 46,376 +0.10(+0.24%)
Aug 04, 2021 41.55 41.65 41.29 41.29 14,786 -0.68(-1.62%)
Aug 03, 2021 41.56 41.97 41.31 41.97 8,962 +0.54(+1.30%)
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.