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

41.67 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 44.43 44.89 44.83 44,751 +0.30(+0.67%)
Jan 28, 2022 43.93 44.57 43.64 44.53 34,259 +0.38(+0.86%)
Jan 27, 2022 44.51 45.06 43.78 44.15 51,531 +0.08(+0.18%)
Jan 26, 2022 44.87 45.06 43.80 44.07 21,547 -0.29(-0.65%)
Jan 25, 2022 43.96 44.63 43.29 44.36 350,227 -0.05(-0.11%)
Jan 24, 2022 43.51 44.55 42.77 44.41 273,951 +0.07(+0.16%)
Jan 21, 2022 44.79 44.98 44.05 44.34 93,994 -0.68(-1.51%)
Jan 20, 2022 45.67 46.17 45.02 45.02 39,388 -0.60(-1.32%)
Jan 19, 2022 46.79 46.79 45.60 45.62 58,837 -0.78(-1.68%)
Jan 18, 2022 47.03 47.03 46.22 46.40 69,726 -0.85(-1.80%)
Jan 14, 2022 47.25 0 +0.18(+0.38%)
Jan 13, 2022 47.00 47.51 46.99 47.07 98,750 +0.20(+0.43%)
Jan 12, 2022 47.29 47.29 46.70 46.87 82,944 -0.11(-0.23%)
Jan 11, 2022 46.60 46.98 46.35 46.98 66,967 +0.54(+1.16%)
Jan 10, 2022 46.65 46.69 46.06 46.44 73,045 -0.14(-0.30%)
Jan 07, 2022 46.22 46.65 46.21 46.58 65,545 +0.62(+1.34%)
Jan 06, 2022 46.09 46.31 45.75 45.96 56,917 +0.10(+0.22%)
Jan 05, 2022 46.33 46.91 45.86 45.86 104,376 -0.35(-0.77%)
Jan 04, 2022 45.46 46.35 45.46 46.21 72,392 +1.14(+2.54%)
Jan 03, 2022 44.59 45.15 44.59 45.07 103,622 +0.64(+1.45%)
Dec 31, 2021 44.39 44.53 44.35 44.43 24,936 +0.01(+0.03%)
Dec 30, 2021 44.54 44.79 44.40 44.41 9,892 -0.02(-0.04%)
Dec 29, 2021 44.38 44.56 44.38 44.43 11,331 +0.06(+0.14%)
Dec 28, 2021 44.28 44.51 44.28 44.37 12,215 +0.16(+0.36%)
Dec 27, 2021 43.95 44.22 43.85 44.21 15,747 +0.32(+0.73%)
Dec 23, 2021 43.73 44.01 43.73 43.89 32,727 +0.40(+0.91%)
Dec 22, 2021 43.20 43.58 43.09 43.49 14,777 +0.28(+0.65%)
Dec 21, 2021 42.87 43.37 42.87 43.21 20,078 +0.72(+1.70%)
Dec 20, 2021 42.49 42.52 41.99 42.49 33,134 -1.04(-2.40%)
Dec 17, 2021 43.99 43.99 43.34 43.53 41,109 -0.76(-1.71%)
Dec 16, 2021 44.15 44.60 44.15 44.29 28,987 +0.46(+1.04%)
Dec 15, 2021 43.67 43.87 43.34 43.83 18,920 +0.32(+0.73%)
Dec 14, 2021 43.16 43.72 43.16 43.52 6,940 +0.16(+0.37%)
Dec 13, 2021 43.74 43.74 43.21 43.36 9,647 -0.55(-1.25%)
Dec 10, 2021 43.73 43.91 43.48 43.91 20,345 +0.48(+1.12%)
Dec 09, 2021 43.08 43.50 43.00 43.42 8,753 +0.13(+0.29%)
Dec 08, 2021 43.53 43.53 43.17 43.29 12,430 -0.12(-0.28%)
Dec 07, 2021 43.36 43.64 43.36 43.42 19,758 +0.48(+1.11%)
Dec 06, 2021 42.72 43.28 42.72 42.94 13,955 +0.63(+1.49%)
Dec 03, 2021 42.78 42.78 42.11 42.31 5,958 -0.16(-0.38%)
Dec 02, 2021 41.98 42.71 41.98 42.47 4,077 +0.97(+2.34%)
Dec 01, 2021 42.39 42.72 41.50 41.50 8,175 -0.28(-0.67%)
Nov 30, 2021 42.63 42.63 41.78 41.78 33,772 -1.32(-3.05%)
Nov 29, 2021 43.54 43.54 42.96 43.10 8,026 -0.03(-0.06%)
Nov 26, 2021 43.14 43.30 42.77 43.12 7,141 -1.16(-2.61%)
Nov 24, 2021 44.28 44.40 44.23 44.28 14,449 -0.19(-0.42%)
Nov 23, 2021 44.06 44.47 44.06 44.47 8,536 +0.49(+1.11%)
Nov 22, 2021 43.49 44.21 43.49 43.98 12,404 +0.77(+1.77%)
Nov 19, 2021 43.57 43.57 43.17 43.21 64,057 -0.64(-1.45%)
Nov 18, 2021 43.98 43.92 43.85 43.85 7,096 -0.15(-0.35%)
Nov 17, 2021 44.24 44.24 43.99 44.00 2,799 -0.25(-0.57%)
Nov 16, 2021 44.40 44.51 44.24 44.26 11,895 -0.17(-0.39%)
Nov 15, 2021 44.41 44.62 44.41 44.43 3,273 +0.05(+0.12%)
Nov 12, 2021 44.39 44.39 44.30 44.38 3,905 +0.04(+0.10%)
Nov 11, 2021 44.04 44.37 44.02 44.34 6,252 +0.27(+0.62%)
Nov 10, 2021 44.08 44.06 12,571 -0.03(-0.06%)
Nov 09, 2021 44.18 44.18 43.85 44.09 9,238 -0.14(-0.31%)
Nov 08, 2021 44.35 44.49 44.16 44.22 9,338 +0.14(+0.32%)
Nov 05, 2021 44.21 44.41 44.05 44.08 4,236 +0.13(+0.29%)
Nov 04, 2021 44.41 44.41 43.71 43.95 10,435 -0.45(-1.01%)
Nov 03, 2021 43.73 44.45 43.73 44.40 49,900 +0.54(+1.24%)
Nov 02, 2021 44.03 44.03 43.83 43.86 6,608 -0.08(-0.19%)
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.