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

49.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 48.97 49.37 48.91 49.37 13,117 +0.73(+1.50%)
Mar 26, 2024 48.80 48.80 48.64 48.64 3,455 +0.02(+0.05%)
Mar 25, 2024 48.74 48.90 48.61 48.61 5,855 -0.04(-0.08%)
Mar 22, 2024 48.97 48.97 48.58 48.65 13,962 -0.26(-0.54%)
Mar 21, 2024 48.67 48.91 48.01 48.91 2,818 +0.49(+1.02%)
Mar 20, 2024 47.95 48.42 47.89 48.42 3,134 +0.57(+1.19%)
Mar 19, 2024 47.62 47.90 47.62 47.85 9,503 +0.32(+0.67%)
Mar 18, 2024 47.35 47.59 47.21 47.54 2,461 +0.26(+0.56%)
Mar 15, 2024 47.02 47.38 47.02 47.27 4,910 +0.17(+0.37%)
Mar 14, 2024 47.45 47.45 46.93 47.10 5,788 -0.37(-0.77%)
Mar 13, 2024 47.56 47.60 47.43 47.46 4,720 +0.36(+0.76%)
Mar 12, 2024 46.86 47.17 46.86 47.10 30,322 +0.07(+0.15%)
Mar 11, 2024 46.74 47.03 46.73 47.03 3,949 +0.18(+0.39%)
Mar 08, 2024 46.85 47.00 46.85 46.85 8,055 +0.01(+0.02%)
Mar 07, 2024 46.78 47.01 46.73 46.84 7,313 +0.21(+0.45%)
Mar 06, 2024 46.65 46.77 46.48 46.63 3,053 +0.17(+0.36%)
Mar 05, 2024 46.13 46.65 46.13 46.46 57,737 +0.15(+0.33%)
Mar 04, 2024 46.15 46.49 46.15 46.31 4,581 +0.15(+0.33%)
Mar 01, 2024 46.15 46.22 46.05 46.16 4,338 +0.05(+0.10%)
Feb 29, 2024 46.09 46.11 45.89 46.11 3,989 +0.29(+0.63%)
Feb 28, 2024 46.05 46.05 45.82 45.82 4,070 -0.10(-0.23%)
Feb 27, 2024 45.78 45.93 45.74 45.93 8,422 +0.22(+0.49%)
Feb 26, 2024 45.88 46.17 45.71 45.71 4,727 -0.27(-0.59%)
Feb 23, 2024 45.93 46.02 45.93 45.98 6,521 +0.12(+0.27%)
Feb 22, 2024 45.56 45.86 45.56 45.85 4,252 +0.30(+0.66%)
Feb 21, 2024 45.29 45.55 45.29 45.55 12,658 +0.30(+0.66%)
Feb 20, 2024 45.29 45.40 45.25 45.25 2,055 -0.16(-0.34%)
Feb 16, 2024 45.40 45.56 45.31 45.41 11,952 -0.08(-0.18%)
Feb 15, 2024 44.81 45.49 44.81 45.49 13,417 +0.89(+2.00%)
Feb 14, 2024 44.61 44.68 44.40 44.60 6,630 +0.27(+0.61%)
Feb 13, 2024 44.24 44.40 44.11 44.33 2,936 -0.73(-1.63%)
Feb 12, 2024 44.88 45.26 44.88 45.06 4,391 +0.49(+1.11%)
Feb 09, 2024 44.63 44.63 44.30 44.57 3,425 -0.03(-0.07%)
Feb 08, 2024 44.48 44.63 44.37 44.60 8,546 -0.01(-0.03%)
Feb 07, 2024 44.60 44.64 44.42 44.61 3,431 +0.26(+0.58%)
Feb 06, 2024 44.37 44.46 44.35 44.35 3,877 +0.12(+0.26%)
Feb 05, 2024 44.30 44.42 44.13 44.24 11,213 -0.42(-0.93%)
Feb 02, 2024 44.36 44.79 44.31 44.65 5,932 +0.22(+0.49%)
Feb 01, 2024 44.25 44.45 43.98 44.43 7,830 -0.04(-0.10%)
Jan 31, 2024 44.88 45.06 44.48 44.48 26,545 -0.47(-1.04%)
Jan 30, 2024 44.30 44.95 44.30 44.94 10,301 +0.65(+1.47%)
Jan 29, 2024 44.05 44.32 43.98 44.30 13,406 +0.10(+0.22%)
Jan 26, 2024 44.08 44.22 43.99 44.20 5,516 +0.20(+0.45%)
Jan 25, 2024 43.78 44.00 43.55 44.00 20,282 +0.51(+1.16%)
Jan 24, 2024 43.65 43.78 43.47 43.49 22,880 +0.01(+0.02%)
Jan 23, 2024 43.47 43.52 43.27 43.48 2,981 +0.18(+0.42%)
Jan 22, 2024 43.11 43.41 43.11 43.30 105,131 +0.18(+0.41%)
Jan 19, 2024 42.74 43.19 42.64 43.12 8,363 +0.40(+0.93%)
Jan 18, 2024 42.78 42.78 42.35 42.73 3,333 -0.12(-0.27%)
Jan 17, 2024 42.71 43.11 42.71 42.85 6,253 -0.35(-0.80%)
Jan 16, 2024 43.35 43.35 43.03 43.19 88,470 -0.38(-0.88%)
Jan 12, 2024 43.51 43.65 43.50 43.57 15,837 -0.24(-0.54%)
Jan 11, 2024 43.91 43.91 43.57 43.81 32,103 -0.25(-0.56%)
Jan 10, 2024 44.11 44.11 43.83 44.06 139,598 -0.15(-0.34%)
Jan 09, 2024 44.40 44.41 44.12 44.21 77,298 -0.42(-0.94%)
Jan 08, 2024 44.39 44.63 44.10 44.63 82,122 +0.09(+0.21%)
Jan 05, 2024 44.14 44.73 44.14 44.54 60,272 +0.39(+0.89%)
Jan 04, 2024 44.33 44.51 44.12 44.14 5,403 -0.12(-0.28%)
Jan 03, 2024 44.28 44.49 44.04 44.27 12,778 -0.14(-0.31%)
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.