Invesco S&P 500 Value With Momentum ETF (NY: SPVM )

58.69 +0.78 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 58.69 58.84 58.67 58.69 5,338 +0.78(+1.35%)
Sep 18, 2024 57.89 58.50 57.89 57.91 702 +0.11(+0.19%)
Sep 17, 2024 57.73 57.82 57.73 57.80 1,375 +0.29(+0.50%)
Sep 16, 2024 57.49 57.51 57.49 57.51 456 +0.57(+1.00%)
Sep 13, 2024 56.94 56.94 56.94 56.94 476 +0.61(+1.08%)
Sep 12, 2024 56.06 56.33 56.06 56.33 3,370 +0.49(+0.88%)
Sep 11, 2024 55.00 55.84 55.00 55.84 798 -0.16(-0.29%)
Sep 10, 2024 56.54 56.54 55.65 56.01 1,920 -0.48(-0.85%)
Sep 09, 2024 56.67 56.67 56.49 56.49 275 +0.52(+0.94%)
Sep 06, 2024 56.75 56.75 55.96 55.96 575 -0.73(-1.28%)
Sep 05, 2024 56.62 56.69 56.62 56.69 684 -0.66(-1.15%)
Sep 04, 2024 57.53 57.53 57.31 57.35 879 -0.25(-0.44%)
Sep 03, 2024 57.95 57.95 57.58 57.60 3,930 -0.85(-1.45%)
Aug 30, 2024 57.90 58.45 57.90 58.45 1,470 +0.61(+1.06%)
Aug 29, 2024 57.84 58.02 57.84 57.84 1,034 +0.36(+0.62%)
Aug 28, 2024 57.39 57.48 57.39 57.48 421 +0.06(+0.10%)
Aug 27, 2024 57.44 57.44 57.42 57.42 278 -0.02(-0.03%)
Aug 26, 2024 57.84 57.85 57.42 57.44 17,185 -0.04(-0.07%)
Aug 23, 2024 56.66 57.48 56.66 57.48 10,901 +1.13(+2.01%)
Aug 22, 2024 56.35 56.51 56.35 56.35 804 +0.04(+0.06%)
Aug 21, 2024 56.18 56.31 56.18 56.31 3,437 +0.41(+0.73%)
Aug 20, 2024 56.15 56.15 55.90 55.90 1,364 -0.46(-0.82%)
Aug 19, 2024 56.35 56.36 56.34 56.36 1,301 +0.33(+0.59%)
Aug 16, 2024 55.66 56.03 55.66 56.03 1,840 +0.23(+0.42%)
Aug 15, 2024 55.73 55.80 55.73 55.80 706 +0.70(+1.27%)
Aug 14, 2024 55.05 55.18 55.05 55.10 10,916 +0.30(+0.54%)
Aug 13, 2024 54.45 54.80 54.45 54.80 26,669 +0.37(+0.69%)
Aug 12, 2024 55.00 55.00 54.43 54.43 2,315 -0.25(-0.45%)
Aug 09, 2024 54.27 54.81 54.19 54.68 12,106 +0.20(+0.37%)
Aug 08, 2024 53.72 54.48 53.72 54.48 676 +0.90(+1.68%)
Aug 07, 2024 54.49 54.49 53.58 53.58 854 -0.40(-0.74%)
Aug 06, 2024 54.27 54.27 53.98 53.98 1,321 +0.58(+1.08%)
Aug 05, 2024 53.48 53.81 53.06 53.40 7,198 -1.39(-2.53%)
Aug 02, 2024 55.57 55.57 54.74 54.79 1,185 -1.57(-2.79%)
Aug 01, 2024 56.41 56.41 56.25 56.36 11,246 -1.05(-1.83%)
Jul 31, 2024 57.55 57.60 57.41 57.41 1,771 -0.16(-0.28%)
Jul 30, 2024 57.47 57.57 57.47 57.57 526 +0.65(+1.14%)
Jul 29, 2024 57.02 57.02 56.77 56.92 1,265 -0.09(-0.16%)
Jul 26, 2024 57.02 57.04 57.01 57.01 1,448 +0.79(+1.41%)
Jul 25, 2024 55.87 56.73 55.87 56.22 1,036 +0.44(+0.78%)
Jul 24, 2024 56.09 56.15 55.78 55.78 458 -0.36(-0.64%)
Jul 23, 2024 56.33 56.33 56.14 56.14 11,206 -0.27(-0.48%)
Jul 22, 2024 56.38 56.41 56.36 56.41 329 +0.30(+0.54%)
Jul 19, 2024 56.63 56.63 56.10 56.10 661 -0.57(-1.00%)
Jul 18, 2024 57.03 57.03 56.59 56.67 1,241 -0.35(-0.61%)
Jul 17, 2024 57.16 57.16 57.02 57.02 451 +0.01(+0.02%)
Jul 16, 2024 56.88 57.01 56.87 57.01 555 +1.23(+2.20%)
Jul 15, 2024 56.01 56.01 55.78 55.78 1,226 +0.30(+0.54%)
Jul 12, 2024 55.33 55.62 55.33 55.48 1,182 +0.37(+0.67%)
Jul 11, 2024 54.62 55.11 54.62 55.11 813 +0.84(+1.56%)
Jul 10, 2024 53.97 54.27 53.97 54.27 765 +0.49(+0.92%)
Jul 09, 2024 53.63 54.21 53.63 53.77 3,149 +0.03(+0.06%)
Jul 08, 2024 53.59 53.76 53.59 53.74 713 +0.15(+0.28%)
Jul 05, 2024 53.40 53.59 53.40 53.59 1,927 -0.49(-0.90%)
Jul 03, 2024 54.14 54.15 54.01 54.08 872 -0.01(-0.02%)
Jul 02, 2024 54.01 54.09 54.01 54.09 1,552 +0.10(+0.18%)
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.