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

49.52 USD -0.47 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 49.93 50.00 49.90 49.99 3,334 +0.08(+0.15%)
May 14, 2021 49.90 50.01 49.75 49.91 10,752 +0.54(+1.09%)
May 13, 2021 48.46 49.46 48.46 49.38 8,824 +0.86(+1.78%)
May 12, 2021 49.33 49.53 48.51 48.51 3,021 -1.11(-2.24%)
May 11, 2021 50.45 50.45 49.43 49.62 13,412 -0.96(-1.90%)
May 10, 2021 50.71 51.09 50.58 50.58 4,508 +0.11(+0.21%)
May 07, 2021 49.76 50.48 49.76 50.48 2,742 +0.59(+1.18%)
May 06, 2021 49.59 49.89 49.32 49.89 11,632 +0.40(+0.81%)
May 05, 2021 49.48 49.55 49.09 49.49 7,861 +0.18(+0.36%)
May 04, 2021 49.04 49.31 48.94 49.31 7,562 +0.27(+0.54%)
May 03, 2021 48.85 49.25 48.82 49.04 2,239 +0.56(+1.16%)
Apr 30, 2021 48.65 48.65 48.45 48.48 2,800 -0.24(-0.50%)
Apr 29, 2021 48.48 48.72 48.48 48.72 894 +0.38(+0.79%)
Apr 28, 2021 48.56 48.56 48.34 48.34 1,875 -0.07(-0.14%)
Apr 27, 2021 48.22 48.45 48.22 48.41 4,733 +0.14(+0.28%)
Apr 26, 2021 48.44 48.46 48.27 48.27 2,215 -0.03(-0.07%)
Apr 23, 2021 47.83 48.41 47.83 48.31 5,800 +0.45(+0.93%)
Apr 22, 2021 48.19 48.25 47.78 47.86 3,840 -0.34(-0.70%)
Apr 21, 2021 47.67 48.20 47.67 48.20 3,764 +0.50(+1.06%)
Apr 20, 2021 47.88 47.88 47.48 47.69 25,683 -0.31(-0.64%)
Apr 19, 2021 48.26 48.26 47.87 48.00 6,978 -0.17(-0.34%)
Apr 16, 2021 48.06 48.28 48.06 48.16 5,400 +0.34(+0.72%)
Apr 15, 2021 47.69 47.83 47.69 47.82 1,887 +0.35(+0.74%)
Apr 14, 2021 47.54 47.68 47.46 47.47 150,058 +0.20(+0.42%)
Apr 13, 2021 47.16 47.28 47.14 47.27 8,505 -0.24(-0.51%)
Apr 12, 2021 47.49 47.52 47.38 47.51 6,686 +0.18(+0.39%)
Apr 09, 2021 47.06 47.33 47.06 47.33 7,000 +0.42(+0.89%)
Apr 08, 2021 47.18 47.18 46.71 46.91 8,118 -0.05(-0.11%)
Apr 07, 2021 47.06 47.06 46.93 46.97 10,261 -0.10(-0.22%)
Apr 06, 2021 46.92 47.19 46.92 47.07 14,241 -0.04(-0.10%)
Apr 05, 2021 47.08 47.15 46.88 47.11 19,005 +0.61(+1.31%)
Apr 01, 2021 46.51 46.51 46.51 46.51 2,100 +0.05(+0.11%)
Mar 31, 2021 46.66 46.75 46.46 46.46 15,938 -0.25(-0.54%)
Mar 30, 2021 46.72 46.72 46.54 46.71 3,345 +0.18(+0.38%)
Mar 29, 2021 46.77 46.78 46.50 46.53 5,108 -0.24(-0.52%)
Mar 26, 2021 46.30 46.77 46.26 46.77 11,500 +0.77(+1.68%)
Mar 25, 2021 45.05 46.00 45.00 46.00 1,325 +0.81(+1.80%)
Mar 24, 2021 45.71 45.71 45.19 45.19 1,780 +0.06(+0.14%)
Mar 23, 2021 45.80 45.80 45.12 45.12 693 -0.79(-1.72%)
Mar 22, 2021 46.30 46.30 45.84 45.92 933 -0.42(-0.90%)
Mar 19, 2021 46.07 46.54 46.07 46.33 5,000 +0.08(+0.18%)
Mar 18, 2021 46.70 46.83 46.24 46.25 3,846 -0.03(-0.07%)
Mar 17, 2021 46.24 46.28 46.24 46.28 3,113 +0.35(+0.75%)
Mar 16, 2021 46.02 46.02 45.83 45.94 1,148 -0.41(-0.89%)
Mar 15, 2021 46.22 46.35 46.03 46.35 4,820 +0.31(+0.67%)
Mar 12, 2021 45.71 46.04 45.71 46.04 4,800 +0.49(+1.07%)
Mar 11, 2021 45.66 45.80 45.56 45.56 814 -0.01(-0.01%)
Mar 10, 2021 45.23 45.56 45.23 45.56 1,117 +0.71(+1.58%)
Mar 09, 2021 45.18 45.18 44.85 44.85 1,255 -0.11(-0.25%)
Mar 08, 2021 45.00 45.38 44.72 44.97 3,108 +0.74(+1.66%)
Mar 05, 2021 43.35 44.23 43.32 44.23 1,300 +1.22(+2.83%)
Mar 04, 2021 43.52 43.52 42.99 43.01 489 -0.54(-1.24%)
Mar 03, 2021 43.57 43.88 43.55 43.55 1,708 -0.04(-0.10%)
Mar 02, 2021 43.53 43.67 43.53 43.60 543 +0.11(+0.26%)
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.