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

28.35 USD -0.27 (-0.96%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 27.89 28.00 27.89 27.95 3,618 +0.17(+0.61%)
Jul 31, 2020 27.85 27.86 27.53 27.78 5,700 -0.16(-0.57%)
Jul 30, 2020 27.65 27.94 27.65 27.94 28,289 -0.60(-2.11%)
Jul 29, 2020 28.03 28.55 28.03 28.54 5,496 +0.51(+1.83%)
Jul 28, 2020 28.09 28.24 28.03 28.03 4,025 -0.09(-0.32%)
Jul 27, 2020 28.07 28.13 27.92 28.12 2,619 -0.18(-0.64%)
Jul 24, 2020 28.36 28.36 28.27 28.30 8,000 -0.25(-0.88%)
Jul 23, 2020 28.33 28.70 28.33 28.55 4,502 +0.12(+0.42%)
Jul 22, 2020 28.38 28.43 28.23 28.43 3,322 +0.09(+0.33%)
Jul 21, 2020 28.23 28.47 28.23 28.34 226,995 +0.60(+2.15%)
Jul 20, 2020 27.94 28.11 27.74 27.74 4,346 -0.37(-1.32%)
Jul 17, 2020 28.39 28.39 28.11 28.11 3,800 -0.31(-1.09%)
Jul 16, 2020 28.42 28.66 28.23 28.42 4,180 +0.03(+0.09%)
Jul 15, 2020 28.22 28.48 27.98 28.39 7,364 +0.74(+2.69%)
Jul 14, 2020 27.37 27.66 27.09 27.65 16,632 +0.31(+1.13%)
Jul 13, 2020 27.47 27.74 27.34 27.34 14,295 -0.01(-0.04%)
Jul 10, 2020 26.68 27.35 26.67 27.35 20,200 +1.00(+3.80%)
Jul 09, 2020 26.96 26.96 26.25 26.35 95,699 -0.94(-3.44%)
Jul 08, 2020 27.12 27.32 27.00 27.29 17,116 +0.09(+0.33%)
Jul 07, 2020 27.58 27.61 27.20 27.20 6,949 -0.79(-2.82%)
Jul 06, 2020 28.02 28.22 27.81 27.99 3,774 +0.36(+1.30%)
Jul 02, 2020 27.94 28.13 27.53 27.63 4,900 +0.18(+0.65%)
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.