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

26.97 USD -0.06 (-0.23%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.79 26.97 26.79 26.97 754 -0.06(-0.23%)
Oct 29, 2020 26.63 27.05 26.51 27.03 18,962 +0.35(+1.32%)
Oct 28, 2020 26.94 27.19 26.62 26.68 59,578 -0.85(-3.08%)
Oct 27, 2020 28.01 28.01 27.53 27.53 4,929 -0.68(-2.40%)
Oct 26, 2020 28.42 28.42 28.07 28.20 25,503 -0.79(-2.71%)
Oct 23, 2020 28.89 29.11 28.89 28.99 9,200 +0.14(+0.48%)
Oct 22, 2020 28.27 28.89 28.27 28.85 8,903 +0.65(+2.29%)
Oct 21, 2020 28.31 28.31 28.15 28.21 13,488 -0.14(-0.50%)
Oct 20, 2020 28.28 28.58 28.28 28.35 17,091 +0.35(+1.25%)
Oct 19, 2020 28.54 28.54 28.00 28.00 8,313 -0.40(-1.40%)
Oct 16, 2020 28.48 28.48 28.40 28.40 1,100 +0.03(+0.10%)
Oct 15, 2020 27.70 28.37 27.70 28.37 11,388 +0.21(+0.75%)
Oct 14, 2020 28.27 28.27 28.16 28.16 3,455 -0.26(-0.91%)
Oct 13, 2020 28.38 28.48 28.31 28.42 28,836 -0.49(-1.68%)
Oct 12, 2020 28.65 28.99 28.65 28.90 10,184 +0.29(+1.02%)
Oct 09, 2020 28.68 28.86 28.61 28.61 12,900 -0.18(-0.61%)
Oct 08, 2020 28.46 28.80 28.46 28.79 5,516 +0.47(+1.67%)
Oct 07, 2020 28.27 28.36 28.10 28.31 3,240 +0.59(+2.13%)
Oct 06, 2020 28.22 28.50 27.67 27.73 39,237 -0.26(-0.95%)
Oct 05, 2020 27.86 28.05 27.77 27.99 7,459 +0.49(+1.79%)
Oct 02, 2020 27.17 27.53 27.17 27.50 12,900 +0.40(+1.49%)
Oct 01, 2020 27.07 27.14 27.05 27.09 3,103 -0.16(-0.57%)
Sep 30, 2020 26.97 27.48 26.97 27.25 8,644 +0.36(+1.33%)
Sep 29, 2020 26.76 26.96 26.75 26.89 1,590 -0.34(-1.26%)
Sep 28, 2020 27.33 27.46 27.23 27.23 1,123 +0.56(+2.11%)
Sep 25, 2020 26.33 26.67 26.31 26.67 1,500 +0.20(+0.77%)
Sep 24, 2020 26.40 26.76 26.14 26.47 10,210 +0.06(+0.23%)
Sep 23, 2020 27.07 27.31 26.41 26.41 4,656 -0.61(-2.27%)
Sep 22, 2020 27.49 27.49 26.92 27.02 6,355 -0.25(-0.93%)
Sep 21, 2020 27.86 27.86 27.02 27.28 13,415 -1.18(-4.16%)
Sep 18, 2020 28.68 28.68 28.33 28.46 3,100 -0.16(-0.58%)
Sep 17, 2020 28.53 28.70 28.30 28.62 9,605 -0.12(-0.42%)
Sep 16, 2020 28.38 29.10 28.28 28.74 39,054 +0.50(+1.75%)
Sep 15, 2020 28.54 28.54 28.24 28.25 4,594 -0.39(-1.36%)
Sep 14, 2020 28.67 28.70 28.64 28.64 1,362 +0.42(+1.50%)
Sep 11, 2020 28.13 28.22 28.11 28.22 500 +0.15(+0.52%)
Sep 10, 2020 28.67 28.67 28.07 28.07 4,710 -0.45(-1.59%)
Sep 09, 2020 28.38 28.65 28.34 28.52 2,096 +0.03(+0.12%)
Sep 08, 2020 28.82 28.86 28.36 28.49 80,146 -0.57(-1.95%)
Sep 04, 2020 28.76 29.14 28.76 29.06 3,900 +0.26(+0.90%)
Sep 03, 2020 29.63 29.63 28.79 28.80 9,332 -0.40(-1.38%)
Sep 02, 2020 28.78 29.20 28.78 29.20 19,822 +0.54(+1.89%)
Sep 01, 2020 28.63 28.78 28.58 28.66 8,281 -0.07(-0.25%)
Aug 31, 2020 29.13 29.13 28.73 28.73 9,158 -0.52(-1.78%)
Aug 28, 2020 29.14 29.25 29.12 29.25 600 +0.20(+0.69%)
Aug 27, 2020 28.67 29.12 28.67 29.05 25,891 +0.37(+1.29%)
Aug 26, 2020 28.90 28.90 28.64 28.68 6,271 -0.31(-1.07%)
Aug 25, 2020 29.00 29.36 28.82 28.99 10,100 -0.07(-0.25%)
Aug 24, 2020 28.52 29.06 28.49 29.06 2,813 +0.68(+2.41%)
Aug 21, 2020 28.39 28.39 28.30 28.38 4,600 -0.08(-0.28%)
Aug 20, 2020 28.66 28.66 28.44 28.46 5,938 -0.38(-1.31%)
Aug 19, 2020 29.14 29.14 28.84 28.84 7,396 -0.01(-0.05%)
Aug 18, 2020 29.15 29.15 28.85 28.85 6,160 -0.30(-1.02%)
Aug 17, 2020 29.46 29.46 29.15 29.15 1,638 -0.31(-1.05%)
Aug 14, 2020 29.50 29.51 29.46 29.46 1,400 +0.25(+0.85%)
Aug 13, 2020 29.16 29.27 29.16 29.21 1,501 -0.37(-1.25%)
Aug 12, 2020 29.79 29.79 29.41 29.58 5,051 -0.00(-0.01%)
Aug 11, 2020 29.93 30.20 29.58 29.58 18,253 +0.23(+0.78%)
Aug 10, 2020 29.05 29.35 29.01 29.35 28,900 +0.59(+2.05%)
Aug 07, 2020 28.07 28.80 28.07 28.76 2,800 +0.53(+1.87%)
Aug 06, 2020 28.22 28.27 28.19 28.23 3,113 -0.14(-0.51%)
Aug 05, 2020 28.34 28.37 28.28 28.37 3,368 +0.39(+1.38%)
Aug 04, 2020 28.00 28.02 27.99 27.99 9,677 +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.