Invesco S&P 500 Value with Momentum ETF (SPVM)
NYSEARCA: SPVM · Real-Time Price · USD
72.28
+0.38 (0.53%)
Feb 20, 2026, 4:00 PM EST - Market closed
SPVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 71.99 | 72.28 | 71.65 | 72.28 | 72.28 | 0.53% | 9,280 |
| Feb 19, 2026 | 72.11 | 72.11 | 71.64 | 71.90 | 71.90 | -0.43% | 19,329 |
| Feb 18, 2026 | 72.31 | 72.37 | 71.99 | 72.21 | 72.21 | -0.04% | 15,830 |
| Feb 17, 2026 | 72.30 | 72.48 | 71.92 | 72.24 | 72.24 | 0.22% | 20,018 |
| Feb 13, 2026 | 71.39 | 72.15 | 71.09 | 72.08 | 72.08 | 0.90% | 18,934 |
| Feb 12, 2026 | 72.35 | 72.47 | 71.35 | 71.44 | 71.44 | -1.09% | 17,793 |
| Feb 11, 2026 | 72.38 | 72.50 | 71.97 | 72.23 | 72.23 | 0.07% | 18,825 |
| Feb 10, 2026 | 72.04 | 72.35 | 71.87 | 72.18 | 72.18 | 0.21% | 43,231 |
| Feb 9, 2026 | 72.36 | 72.42 | 71.99 | 72.03 | 72.03 | -0.51% | 11,180 |
| Feb 6, 2026 | 71.84 | 72.42 | 71.84 | 72.40 | 72.40 | 1.60% | 39,754 |
| Feb 5, 2026 | 71.54 | 71.78 | 71.12 | 71.26 | 71.26 | -0.49% | 12,422 |
| Feb 4, 2026 | 71.29 | 71.88 | 71.29 | 71.61 | 71.61 | 1.00% | 175,071 |
| Feb 3, 2026 | 70.13 | 71.05 | 70.13 | 70.90 | 70.90 | 0.97% | 104,401 |
| Feb 2, 2026 | 69.78 | 70.24 | 69.78 | 70.22 | 70.22 | 0.57% | 6,111 |
| Jan 30, 2026 | 69.58 | 69.82 | 69.17 | 69.82 | 69.82 | 0.17% | 20,881 |
| Jan 29, 2026 | 69.66 | 70.25 | 69.48 | 69.70 | 69.70 | 0.65% | 7,198 |
| Jan 28, 2026 | 69.37 | 69.50 | 69.12 | 69.25 | 69.25 | -0.17% | 27,907 |
| Jan 27, 2026 | 69.50 | 69.50 | 69.15 | 69.37 | 69.37 | -0.02% | 5,846 |
| Jan 26, 2026 | 69.29 | 69.52 | 69.14 | 69.39 | 69.38 | 0.51% | 13,333 |
| Jan 23, 2026 | 69.53 | 69.53 | 68.77 | 69.03 | 69.03 | -0.71% | 16,066 |
| Jan 22, 2026 | 69.81 | 70.00 | 69.50 | 69.53 | 69.53 | -0.07% | 13,186 |
| Jan 21, 2026 | 69.07 | 69.75 | 69.07 | 69.58 | 69.58 | 1.35% | 4,628 |
| Jan 20, 2026 | 68.89 | 69.17 | 68.53 | 68.65 | 68.65 | -1.05% | 5,170 |
| Jan 16, 2026 | 69.45 | 69.62 | 69.35 | 69.38 | 69.38 | -0.25% | 8,932 |
| Jan 15, 2026 | 69.30 | 69.64 | 69.30 | 69.56 | 69.56 | 0.50% | 10,008 |
| Jan 14, 2026 | 68.85 | 69.22 | 68.85 | 69.21 | 69.21 | 0.52% | 5,314 |
| Jan 13, 2026 | 69.33 | 69.33 | 68.79 | 68.85 | 68.85 | -0.33% | 9,079 |
| Jan 12, 2026 | 69.10 | 69.10 | 68.88 | 69.08 | 69.08 | -0.35% | 6,078 |
| Jan 9, 2026 | 69.68 | 69.68 | 69.32 | 69.32 | 69.32 | -0.21% | 7,250 |
| Jan 8, 2026 | 68.71 | 69.62 | 68.71 | 69.47 | 69.47 | 1.21% | 6,939 |
| Jan 7, 2026 | 69.51 | 69.51 | 68.56 | 68.64 | 68.64 | -1.19% | 8,360 |
| Jan 6, 2026 | 69.13 | 69.53 | 69.02 | 69.46 | 69.46 | 0.47% | 20,737 |
| Jan 5, 2026 | 68.46 | 69.31 | 68.46 | 69.14 | 69.14 | 1.32% | 20,369 |
| Jan 2, 2026 | 67.37 | 68.41 | 67.37 | 68.23 | 68.23 | 0.65% | 146,669 |
| Dec 31, 2025 | 68.38 | 68.38 | 67.79 | 67.79 | 67.79 | -0.75% | 3,916 |
| Dec 30, 2025 | 68.30 | 68.35 | 68.29 | 68.30 | 68.30 | -0.04% | 4,115 |
| Dec 29, 2025 | 68.59 | 68.59 | 68.32 | 68.32 | 68.32 | -0.33% | 2,925 |
| Dec 26, 2025 | 68.65 | 68.65 | 68.36 | 68.55 | 68.55 | -0.13% | 5,417 |
| Dec 24, 2025 | 68.58 | 68.69 | 68.58 | 68.64 | 68.64 | 0.39% | 1,618 |
| Dec 23, 2025 | 68.56 | 68.56 | 68.35 | 68.37 | 68.37 | -0.10% | 6,319 |
| Dec 22, 2025 | 68.04 | 68.51 | 68.04 | 68.44 | 68.44 | 0.18% | 6,924 |
| Dec 19, 2025 | 68.19 | 68.47 | 68.13 | 68.31 | 68.00 | 0.44% | 11,695 |
| Dec 18, 2025 | 68.32 | 68.45 | 67.94 | 68.01 | 67.70 | -0.01% | 11,021 |
| Dec 17, 2025 | 68.19 | 68.39 | 67.98 | 68.02 | 67.71 | -0.13% | 13,423 |
| Dec 16, 2025 | 68.43 | 68.43 | 67.95 | 68.11 | 67.80 | -0.64% | 3,167 |
| Dec 15, 2025 | 68.62 | 68.62 | 68.26 | 68.54 | 68.23 | 0.48% | 4,856 |
| Dec 12, 2025 | 68.87 | 68.87 | 68.22 | 68.22 | 67.90 | -0.31% | 5,214 |
| Dec 11, 2025 | 68.00 | 68.61 | 68.00 | 68.43 | 68.11 | 0.72% | 2,088 |
| Dec 10, 2025 | 67.15 | 67.94 | 67.15 | 67.94 | 67.63 | 1.69% | 1,266 |
| Dec 9, 2025 | 66.94 | 67.06 | 66.81 | 66.81 | 66.51 | 0.38% | 8,182 |