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

40.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 36.65 36.65 36.30 36.31 8,300 -0.79(-2.14%)
Jan 30, 2020 36.80 37.10 36.59 37.10 35,143 +0.13(+0.35%)
Jan 29, 2020 37.47 37.47 36.97 36.97 22,561 -0.34(-0.91%)
Jan 28, 2020 37.29 37.38 37.29 37.31 1,970 +0.42(+1.14%)
Jan 27, 2020 36.87 36.98 36.79 36.89 10,504 -0.79(-2.09%)
Jan 24, 2020 37.90 37.90 37.53 37.68 21,000 -0.63(-1.64%)
Jan 23, 2020 38.12 38.38 37.98 38.31 3,553 -0.10(-0.27%)
Jan 22, 2020 38.72 38.72 38.41 38.41 986 -0.02(-0.04%)
Jan 21, 2020 38.57 38.57 38.43 38.43 8,961 -0.37(-0.95%)
Jan 17, 2020 38.91 38.91 38.73 38.79 6,100 +0.09(+0.23%)
Jan 16, 2020 38.61 38.71 38.61 38.71 18,112 +0.32(+0.83%)
Jan 15, 2020 38.44 38.53 38.35 38.39 5,855 -0.18(-0.47%)
Jan 14, 2020 38.49 38.74 38.49 38.57 5,406 +0.05(+0.14%)
Jan 13, 2020 38.61 38.61 38.42 38.52 6,555 +0.05(+0.12%)
Jan 10, 2020 38.58 38.66 38.47 38.47 19,100 -0.17(-0.44%)
Jan 09, 2020 38.50 38.64 38.50 38.64 73,901 +0.12(+0.32%)
Jan 08, 2020 38.52 38.66 38.38 38.52 21,155 +0.04(+0.11%)
Jan 07, 2020 38.30 38.51 38.30 38.48 13,921 -0.01(-0.01%)
Jan 06, 2020 38.10 38.51 38.10 38.48 6,654 -0.01(-0.02%)
Jan 03, 2020 38.51 38.59 38.46 38.49 46,000 -0.46(-1.19%)
Jan 02, 2020 39.12 39.12 38.71 38.95 7,236 +0.27(+0.70%)
Dec 31, 2019 38.61 38.74 38.61 38.68 6,000 +0.13(+0.33%)
Dec 30, 2019 38.76 38.78 38.55 38.55 6,620 -0.18(-0.45%)
Dec 27, 2019 38.83 38.83 38.73 38.73 8,800 -0.09(-0.24%)
Dec 26, 2019 38.75 38.90 38.75 38.82 5,265 +0.09(+0.23%)
Dec 24, 2019 38.93 38.93 38.73 38.73 2,700 -0.01(-0.02%)
Dec 23, 2019 38.72 38.79 38.72 38.74 2,131 -0.24(-0.62%)
Dec 20, 2019 39.04 39.04 38.96 38.98 4,000 +0.23(+0.59%)
Dec 19, 2019 38.96 38.96 38.75 38.75 14,185 +0.01(+0.03%)
Dec 18, 2019 38.70 38.80 38.70 38.74 2,333 +0.00(+0.00%)
Dec 17, 2019 38.87 38.87 38.73 38.74 13,191 +0.10(+0.25%)
Dec 16, 2019 38.48 38.80 38.48 38.64 6,928 +0.37(+0.96%)
Dec 13, 2019 38.69 38.72 38.22 38.28 10,900 -0.33(-0.86%)
Dec 12, 2019 38.01 38.63 38.01 38.61 15,384 +0.77(+2.05%)
Dec 11, 2019 37.91 37.91 37.79 37.83 5,423 +0.06(+0.15%)
Dec 10, 2019 37.94 37.94 37.68 37.78 11,531 -0.09(-0.25%)
Dec 09, 2019 38.04 38.04 37.87 37.87 16,641 -0.13(-0.35%)
Dec 06, 2019 37.98 38.10 37.98 38.00 18,400 +0.48(+1.28%)
Dec 05, 2019 37.49 37.59 37.46 37.52 27,470 +0.05(+0.14%)
Dec 04, 2019 37.45 37.61 37.39 37.47 38,653 +0.32(+0.87%)
Dec 03, 2019 37.16 37.16 36.94 37.15 15,940 -0.54(-1.44%)
Dec 02, 2019 37.91 37.91 37.69 37.69 3,051 -0.22(-0.58%)
Nov 29, 2019 38.04 38.04 37.91 37.91 1,000 -0.17(-0.45%)
Nov 27, 2019 38.10 38.10 37.99 38.08 5,500 +0.14(+0.38%)
Nov 26, 2019 38.23 38.23 37.83 37.94 10,850 -0.16(-0.43%)
Nov 25, 2019 38.08 38.11 37.90 38.10 3,505 +0.31(+0.82%)
Nov 22, 2019 37.73 37.88 37.66 37.79 12,300 +0.24(+0.64%)
Nov 21, 2019 37.62 37.63 37.41 37.55 6,693 +0.08(+0.22%)
Nov 20, 2019 37.53 37.58 37.30 37.47 15,397 -0.24(-0.63%)
Nov 19, 2019 38.16 38.16 37.66 37.70 5,247 -0.25(-0.67%)
Nov 18, 2019 37.80 37.96 37.80 37.96 9,385 +0.03(+0.09%)
Nov 15, 2019 37.81 37.96 37.72 37.93 14,300 +0.32(+0.85%)
Nov 14, 2019 37.70 37.70 37.53 37.61 2,906 +0.04(+0.12%)
Nov 13, 2019 37.83 37.83 37.56 37.56 6,359 -0.32(-0.84%)
Nov 12, 2019 38.01 38.04 37.88 37.88 11,073 +0.05(+0.13%)
Nov 11, 2019 37.93 37.93 37.82 37.83 2,733 -0.09(-0.24%)
Nov 08, 2019 37.68 37.94 37.63 37.92 54,000 +0.12(+0.31%)
Nov 07, 2019 37.97 38.10 37.80 37.80 29,975 +0.35(+0.94%)
Nov 06, 2019 37.51 37.51 37.37 37.45 1,606 -0.11(-0.30%)
Nov 05, 2019 37.53 37.82 37.52 37.57 8,171 +0.17(+0.46%)
Nov 04, 2019 37.30 37.40 37.12 37.40 11,344 +0.59(+1.61%)
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.