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

49.86 +0.49 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 24.34 24.51 24.34 24.51 770 -0.06(-0.23%)
Oct 29, 2020 24.20 24.58 24.09 24.56 20,866 +0.32(+1.32%)
Oct 28, 2020 24.48 24.71 24.19 24.24 65,561 -0.77(-3.08%)
Oct 27, 2020 25.45 25.45 25.01 25.01 5,424 -0.62(-2.40%)
Oct 26, 2020 25.83 25.83 25.51 25.63 28,064 -0.71(-2.71%)
Oct 23, 2020 26.25 26.45 26.25 26.34 10,124 +0.13(+0.48%)
Oct 22, 2020 25.69 26.25 25.69 26.22 9,797 +0.59(+2.29%)
Oct 21, 2020 25.73 25.73 25.58 25.63 14,842 -0.13(-0.50%)
Oct 20, 2020 25.70 25.98 25.70 25.76 18,807 +0.32(+1.25%)
Oct 19, 2020 25.93 25.93 25.44 25.44 9,147 -0.36(-1.40%)
Oct 16, 2020 25.88 25.88 25.81 25.81 1,210 +0.03(+0.10%)
Oct 15, 2020 25.17 25.78 25.17 25.78 12,531 +0.19(+0.75%)
Oct 14, 2020 25.69 25.69 25.59 25.59 3,802 -0.23(-0.91%)
Oct 13, 2020 25.79 25.88 25.73 25.82 31,732 -0.44(-1.68%)
Oct 12, 2020 26.04 26.34 26.04 26.26 11,206 +0.27(+1.02%)
Oct 09, 2020 26.06 26.22 26.00 26.00 14,195 -0.16(-0.61%)
Oct 08, 2020 25.86 26.17 25.86 26.16 6,070 +0.43(+1.67%)
Oct 07, 2020 25.69 25.77 25.54 25.73 3,565 +0.54(+2.13%)
Oct 06, 2020 25.64 25.90 25.14 25.19 43,177 -0.24(-0.95%)
Oct 05, 2020 25.32 25.49 25.24 25.44 8,208 +0.45(+1.79%)
Oct 02, 2020 24.69 25.02 24.69 24.99 14,195 +0.37(+1.48%)
Oct 01, 2020 24.60 24.66 24.58 24.62 3,414 -0.14(-0.57%)
Sep 30, 2020 24.51 24.97 24.51 24.76 9,512 +0.32(+1.33%)
Sep 29, 2020 24.32 24.50 24.31 24.44 1,749 -0.31(-1.26%)
Sep 28, 2020 24.84 24.95 24.75 24.75 1,235 +0.51(+2.11%)
Sep 25, 2020 23.93 24.24 23.91 24.24 1,650 +0.18(+0.77%)
Sep 24, 2020 23.99 24.32 23.75 24.05 11,235 +0.06(+0.23%)
Sep 23, 2020 24.60 24.82 24.00 24.00 5,123 -0.56(-2.27%)
Sep 22, 2020 24.98 24.98 24.46 24.56 6,993 -0.23(-0.93%)
Sep 21, 2020 25.32 25.32 24.55 24.79 14,762 -0.87(-3.38%)
Sep 18, 2020 25.85 25.85 25.54 25.65 3,439 -0.15(-0.58%)
Sep 17, 2020 25.72 25.87 25.51 25.80 10,655 -0.11(-0.42%)
Sep 16, 2020 25.58 26.23 25.49 25.91 43,327 +0.45(+1.75%)
Sep 15, 2020 25.73 25.73 25.45 25.46 5,096 -0.35(-1.37%)
Sep 14, 2020 25.84 25.87 25.82 25.82 1,511 +0.38(+1.50%)
Sep 11, 2020 25.36 25.43 25.34 25.43 554 +0.13(+0.52%)
Sep 10, 2020 25.85 25.85 25.30 25.30 5,225 -0.41(-1.59%)
Sep 09, 2020 25.58 25.83 25.54 25.71 2,325 +0.03(+0.12%)
Sep 08, 2020 25.98 26.01 25.56 25.68 88,915 -0.51(-1.95%)
Sep 04, 2020 25.93 26.27 25.93 26.19 4,326 +0.23(+0.90%)
Sep 03, 2020 26.70 26.70 25.95 25.96 10,353 -0.36(-1.38%)
Sep 02, 2020 25.94 26.32 25.94 26.32 21,990 +0.49(+1.89%)
Sep 01, 2020 25.81 25.94 25.76 25.83 9,187 -0.07(-0.25%)
Aug 31, 2020 26.26 26.26 25.90 25.90 10,160 -0.47(-1.78%)
Aug 28, 2020 26.27 26.36 26.25 26.36 665 +0.18(+0.69%)
Aug 27, 2020 25.84 26.25 25.84 26.18 28,723 +0.33(+1.29%)
Aug 26, 2020 26.05 26.05 25.82 25.85 6,957 -0.28(-1.07%)
Aug 25, 2020 26.14 26.46 25.98 26.13 11,205 -0.07(-0.25%)
Aug 24, 2020 25.71 26.19 25.68 26.19 3,120 +0.62(+2.41%)
Aug 21, 2020 25.59 25.59 25.50 25.58 5,103 -0.07(-0.28%)
Aug 20, 2020 25.83 25.83 25.64 25.65 6,587 -0.34(-1.31%)
Aug 19, 2020 26.26 26.26 25.99 25.99 8,205 -0.01(-0.05%)
Aug 18, 2020 26.28 26.28 26.00 26.01 6,834 -0.27(-1.02%)
Aug 17, 2020 26.55 26.55 26.27 26.27 1,817 -0.28(-1.05%)
Aug 14, 2020 26.59 26.60 26.55 26.55 1,553 +0.22(+0.85%)
Aug 13, 2020 26.28 26.39 26.28 26.33 1,665 -0.33(-1.25%)
Aug 12, 2020 26.85 26.85 26.51 26.66 5,603 -0.00(-0.01%)
Aug 11, 2020 26.98 27.22 26.66 26.66 20,250 +0.21(+0.78%)
Aug 10, 2020 26.18 26.46 26.15 26.46 32,062 +0.53(+2.05%)
Aug 07, 2020 25.30 25.96 25.30 25.92 3,106 +0.48(+1.87%)
Aug 06, 2020 25.44 25.48 25.41 25.45 3,453 -0.13(-0.51%)
Aug 05, 2020 25.54 25.58 25.49 25.58 3,736 +0.35(+1.38%)
Aug 04, 2020 25.24 25.26 25.23 25.23 10,735 +0.04(+0.14%)
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.