Invesco S&P 500 Value with Momentum ETF (SPVM)
NYSEARCA: SPVM · Real-Time Price · USD
64.11
+0.29 (0.45%)
Oct 17, 2025, 4:00 PM EDT - Market closed
SPVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 64.01 | 64.23 | 63.77 | 64.11 | 64.11 | 0.45% | 1,720 |
| Oct 16, 2025 | 64.43 | 64.43 | 63.76 | 63.82 | 63.82 | -1.99% | 1,932 |
| Oct 15, 2025 | 65.42 | 65.42 | 65.00 | 65.12 | 65.12 | 0.10% | 1,170 |
| Oct 14, 2025 | 63.65 | 65.21 | 63.65 | 65.06 | 65.06 | 1.68% | 12,469 |
| Oct 13, 2025 | 63.82 | 64.14 | 63.82 | 63.98 | 63.98 | 1.10% | 3,010 |
| Oct 10, 2025 | 65.00 | 65.00 | 63.28 | 63.28 | 63.28 | -2.16% | 4,726 |
| Oct 9, 2025 | 65.38 | 65.38 | 64.68 | 64.68 | 64.68 | -0.81% | 1,672 |
| Oct 8, 2025 | 65.56 | 65.56 | 65.14 | 65.21 | 65.21 | -0.18% | 2,891 |
| Oct 7, 2025 | 65.77 | 65.77 | 65.28 | 65.33 | 65.33 | -0.24% | 1,869 |
| Oct 6, 2025 | 65.64 | 65.77 | 65.43 | 65.49 | 65.49 | -0.22% | 3,892 |
| Oct 3, 2025 | 65.87 | 65.87 | 65.64 | 65.64 | 65.64 | 0.56% | 1,099 |
| Oct 2, 2025 | 65.11 | 65.34 | 65.11 | 65.27 | 65.27 | -0.20% | 4,926 |
| Oct 1, 2025 | 65.56 | 65.58 | 65.39 | 65.40 | 65.40 | -0.54% | 24,714 |
| Sep 30, 2025 | 65.60 | 65.75 | 65.20 | 65.75 | 65.75 | 0.15% | 3,725 |
| Sep 29, 2025 | 65.49 | 65.66 | 65.40 | 65.66 | 65.66 | 0.19% | 2,221 |
| Sep 26, 2025 | 65.11 | 65.72 | 64.94 | 65.53 | 65.53 | 1.01% | 5,360 |
| Sep 25, 2025 | 64.91 | 64.91 | 64.83 | 64.88 | 64.88 | -0.54% | 4,262 |
| Sep 24, 2025 | 65.45 | 65.48 | 65.23 | 65.23 | 65.23 | -0.03% | 3,462 |
| Sep 23, 2025 | 65.50 | 65.58 | 65.20 | 65.25 | 65.25 | 0.52% | 2,140 |
| Sep 22, 2025 | 65.00 | 65.00 | 64.70 | 64.91 | 64.91 | -1.03% | 7,386 |
| Sep 19, 2025 | 65.72 | 65.72 | 65.27 | 65.59 | 65.13 | 0.15% | 8,776 |
| Sep 18, 2025 | 64.95 | 65.52 | 64.95 | 65.49 | 65.03 | 0.83% | 4,548 |
| Sep 17, 2025 | 65.19 | 65.49 | 64.93 | 64.95 | 64.50 | 0.47% | 3,178 |
| Sep 16, 2025 | 65.37 | 65.37 | 64.59 | 64.65 | 64.20 | -0.87% | 7,681 |
| Sep 15, 2025 | 65.42 | 65.44 | 65.22 | 65.22 | 64.76 | -0.42% | 1,965 |
| Sep 12, 2025 | 65.46 | 65.61 | 65.46 | 65.49 | 65.03 | -0.02% | 2,006 |
| Sep 11, 2025 | 65.00 | 65.50 | 64.96 | 65.50 | 65.04 | 1.83% | 974 |
| Sep 10, 2025 | 64.23 | 64.44 | 64.06 | 64.32 | 63.87 | 0.02% | 2,798 |
| Sep 9, 2025 | 64.32 | 64.43 | 64.20 | 64.31 | 63.86 | -0.09% | 3,198 |
| Sep 8, 2025 | 64.14 | 64.37 | 63.95 | 64.37 | 63.92 | -0.22% | 2,390 |
| Sep 5, 2025 | 64.81 | 64.81 | 64.27 | 64.51 | 64.06 | -0.21% | 4,136 |
| Sep 4, 2025 | 64.51 | 64.65 | 64.37 | 64.65 | 64.20 | 0.78% | 20,657 |
| Sep 3, 2025 | 63.96 | 64.15 | 63.83 | 64.15 | 63.70 | 0.05% | 1,978 |
| Sep 2, 2025 | 63.79 | 64.12 | 63.76 | 64.12 | 63.67 | -0.58% | 1,890 |
| Aug 29, 2025 | 64.44 | 64.61 | 64.44 | 64.49 | 64.04 | 0.13% | 2,404 |
| Aug 28, 2025 | 64.34 | 64.41 | 64.34 | 64.41 | 63.96 | -0.23% | 576 |
| Aug 27, 2025 | 64.17 | 64.58 | 64.17 | 64.55 | 64.10 | 0.47% | 1,084 |
| Aug 26, 2025 | 64.22 | 64.25 | 64.22 | 64.25 | 63.80 | 0.14% | 995 |
| Aug 25, 2025 | 64.35 | 64.35 | 64.14 | 64.16 | 63.71 | -0.56% | 4,026 |
| Aug 22, 2025 | 63.69 | 64.58 | 63.69 | 64.52 | 64.07 | 2.00% | 2,754 |
| Aug 21, 2025 | 63.20 | 63.25 | 63.16 | 63.25 | 62.81 | 0.09% | 1,629 |
| Aug 20, 2025 | 63.25 | 63.25 | 63.01 | 63.20 | 62.76 | 0.26% | 1,901 |
| Aug 19, 2025 | 63.31 | 63.31 | 63.03 | 63.03 | 62.59 | 0.59% | 802 |
| Aug 18, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.22 | -0.05% | 686 |
| Aug 15, 2025 | 63.32 | 63.32 | 62.69 | 62.69 | 62.26 | -0.80% | 1,355 |
| Aug 14, 2025 | 63.07 | 63.24 | 63.02 | 63.20 | 62.76 | -0.38% | 1,088 |
| Aug 13, 2025 | 62.66 | 63.44 | 62.66 | 63.44 | 63.00 | 1.69% | 9,169 |
| Aug 12, 2025 | 62.06 | 62.39 | 61.88 | 62.39 | 61.95 | 1.65% | 2,723 |
| Aug 11, 2025 | 61.66 | 61.66 | 61.37 | 61.38 | 60.95 | -0.36% | 3,864 |
| Aug 8, 2025 | 61.61 | 61.87 | 61.56 | 61.60 | 61.17 | 0.58% | 1,893 |