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

42.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 42.52 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 42.05 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%)
Aug 02, 2021 41.87 42.07 41.41 41.43 71,191 -0.07(-0.17%)
Jul 30, 2021 41.55 41.82 41.42 41.50 1,684,374 -0.22(-0.54%)
Jul 29, 2021 41.72 41.80 41.53 41.72 5,205 +0.39(+0.96%)
Jul 28, 2021 41.42 41.43 41.08 41.33 166,842 -0.09(-0.22%)
Jul 27, 2021 41.01 41.47 41.01 41.42 40,008 -0.02(-0.05%)
Jul 26, 2021 41.17 41.55 41.17 41.44 31,653 +0.25(+0.61%)
Jul 23, 2021 41.28 41.34 41.06 41.19 24,229 +0.14(+0.34%)
Jul 22, 2021 41.28 41.28 40.90 41.05 42,895 -0.34(-0.83%)
Jul 21, 2021 41.12 41.45 41.12 41.39 9,399 +0.46(+1.13%)
Jul 20, 2021 40.16 41.13 40.16 40.93 94,863 +0.73(+1.82%)
Jul 19, 2021 40.45 40.48 39.86 40.20 2,535,739 -0.79(-1.93%)
Jul 16, 2021 41.66 41.66 40.92 40.99 13,020 -0.43(-1.04%)
Jul 15, 2021 41.10 41.56 41.10 41.42 15,093 -0.01(-0.02%)
Jul 14, 2021 41.66 41.77 41.20 41.43 11,658 -0.18(-0.43%)
Jul 13, 2021 41.95 41.95 41.58 41.61 42,207 -0.43(-1.02%)
Jul 12, 2021 41.55 42.04 41.43 42.04 14,216 +0.30(+0.72%)
Jul 09, 2021 41.32 41.80 41.32 41.74 23,495 +0.83(+2.03%)
Jul 08, 2021 40.97 41.19 40.75 40.91 10,502 -0.66(-1.59%)
Jul 07, 2021 41.44 41.57 41.19 41.57 15,504 +0.05(+0.12%)
Jul 06, 2021 42.15 42.15 41.32 41.52 19,378 -0.69(-1.63%)
Jul 02, 2021 42.13 42.29 42.12 42.21 15,808 -0.04(-0.09%)
Jul 01, 2021 42.20 42.29 42.13 42.25 4,317 +0.16(+0.37%)
Jun 30, 2021 41.83 42.09 41.83 42.09 31,252 +0.26(+0.63%)
Jun 29, 2021 42.23 42.25 41.83 41.83 29,256 -0.20(-0.48%)
Jun 28, 2021 42.22 42.22 41.94 42.03 51,230 -0.27(-0.64%)
Jun 25, 2021 42.07 42.39 41.99 42.30 12,746 +0.40(+0.95%)
Jun 24, 2021 41.65 42.00 41.64 41.90 12,162 +0.27(+0.65%)
Jun 23, 2021 41.62 41.78 41.56 41.63 21,644 +0.07(+0.17%)
Jun 22, 2021 41.55 41.72 41.30 41.56 69,096 +0.02(+0.05%)
Jun 21, 2021 41.05 41.55 41.05 41.54 27,468 +0.57(+1.39%)
Jun 18, 2021 41.36 41.40 40.96 40.97 46,325 -0.86(-2.06%)
Jun 17, 2021 42.94 43.04 41.75 41.83 136,355 -1.17(-2.72%)
Jun 16, 2021 43.15 43.17 42.79 43.00 18,037 -0.10(-0.23%)
Jun 15, 2021 42.92 43.27 42.87 43.10 14,187 +0.23(+0.54%)
Jun 14, 2021 43.35 43.35 42.70 42.87 49,254 -0.48(-1.11%)
Jun 11, 2021 43.31 43.48 43.28 43.35 11,319 +0.08(+0.19%)
Jun 10, 2021 44.01 44.01 43.27 43.27 19,938 -0.38(-0.88%)
Jun 09, 2021 44.03 44.03 43.65 43.65 17,077 -0.35(-0.80%)
Jun 08, 2021 44.03 44.13 43.60 44.00 32,819 -0.06(-0.14%)
Jun 07, 2021 44.40 44.40 43.97 44.06 10,672 -0.22(-0.50%)
Jun 04, 2021 44.37 44.37 44.01 44.28 43,272 +0.02(+0.05%)
Jun 03, 2021 43.92 44.33 43.78 44.26 24,224 +0.26(+0.59%)
Jun 02, 2021 44.19 44.19 43.75 44.00 16,754 +0.13(+0.30%)
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.