Invesco S&P 500 Value with Momentum ETF (SPVM)
NYSEARCA: SPVM · Real-Time Price · USD
62.09
+0.85 (1.40%)
Nov 21, 2024, 11:32 AM EST - Market open

SPVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202461.0161.2461.0161.2461.240.28%1,164
Nov 19, 202460.8161.1160.8161.0761.07-0.63%593
Nov 18, 202461.3761.4561.2861.4561.450.48%2,271
Nov 15, 202461.1561.1961.0461.1661.160.03%6,321
Nov 14, 202461.1461.1461.1461.1461.14-0.60%125
Nov 13, 202461.7261.7261.5161.5161.510.06%2,447
Nov 12, 202461.7561.7561.3861.4761.47-0.71%1,498
Nov 11, 202461.5962.2061.5961.9161.911.10%3,012
Nov 8, 202461.3561.3761.2261.2461.240.40%1,979
Nov 7, 202461.3161.3160.9960.9960.99-0.57%1,254
Nov 6, 202460.7261.3960.6961.3461.344.72%1,649
Nov 5, 202458.3658.5758.3658.5758.571.17%445
Nov 4, 202458.0758.0757.8957.8957.89-0.01%467
Nov 1, 202457.9057.9057.9057.9057.90-0.29%228
Oct 31, 202458.7058.7058.0758.0758.07-1.01%1,243
Oct 30, 202458.9058.9558.6458.6658.660.29%1,205
Oct 29, 202458.6258.6258.4958.4958.49-1.07%1,911
Oct 28, 202459.1259.1259.1259.1259.120.96%343
Oct 25, 202458.6858.7658.5658.5658.56-0.92%1,872
Oct 24, 202459.0159.1058.9759.1059.100.40%1,436
Oct 23, 202458.9758.9758.8758.8758.87-0.33%498
Oct 22, 202458.9759.0658.9759.0659.06-0.15%820
Oct 21, 202459.2659.2659.1559.1559.15-1.32%501
Oct 18, 202460.1660.1659.7259.9459.94-0.14%663
Oct 17, 202460.0060.1059.9760.0360.030.09%928
Oct 16, 202459.9559.9959.8759.9759.971.12%1,485
Oct 15, 202459.9159.9159.3159.3159.31-0.47%1,155
Oct 14, 202459.1859.5959.1859.5959.590.59%171
Oct 11, 202459.1759.2659.1759.2459.241.18%773
Oct 10, 202458.7058.7058.5558.5558.55-0.18%1,144
Oct 9, 202458.1858.6658.1858.6658.660.88%763
Oct 8, 202458.2158.2157.9358.1558.15-0.23%555
Oct 7, 202458.4458.4458.2858.2858.28-0.85%630
Oct 4, 202458.6558.7858.6558.7858.781.22%668
Oct 3, 202457.9258.0757.9258.0758.07-0.14%821
Oct 2, 202458.2058.2058.1558.1558.15-0.23%558
Oct 1, 202458.2658.2958.2658.2958.29-0.21%187
Sep 30, 202458.3458.4157.8558.4158.410.13%1,916
Sep 27, 202458.3758.3758.1858.3458.340.54%934
Sep 26, 202458.1058.1058.0358.0358.030.82%552
Sep 25, 202457.8457.8457.5257.5557.55-0.88%732
Sep 24, 202458.2258.2257.9958.0658.06-0.23%1,370
Sep 23, 202458.0858.1958.0858.1958.19-0.20%591
Sep 20, 202458.1658.3158.1658.3158.03-0.65%250
Sep 19, 202458.6958.8458.6758.6958.401.35%5,338
Sep 18, 202457.8958.5057.8957.9157.630.19%702
Sep 17, 202457.7357.8257.7357.8057.520.50%1,375
Sep 16, 202457.4957.5157.4957.5157.231.00%456
Sep 13, 202456.9456.9456.9456.9456.671.08%476
Sep 12, 202456.0656.3356.0656.3356.060.88%3,370
Sep 11, 202455.0055.8455.0055.8455.57-0.29%798
Sep 10, 202456.5456.5455.6556.0155.73-0.86%1,920
Sep 9, 202456.6756.6756.4956.4956.210.94%275
Sep 6, 202456.7556.7555.9655.9755.69-1.28%575
Sep 5, 202456.6256.6956.6256.6956.41-1.15%684
Sep 4, 202457.5357.5357.3157.3557.07-0.44%879
Sep 3, 202457.9557.9557.5857.6057.32-1.45%3,930
Aug 30, 202457.9058.4557.9058.4558.171.06%1,470
Aug 29, 202457.8558.0357.8457.8457.550.62%1,034
Aug 28, 202457.3957.4857.3957.4857.200.10%421
Aug 27, 202457.4457.4457.4257.4257.14-0.03%278
Aug 26, 202457.8457.8557.4257.4457.16-0.07%17,185
Aug 23, 202456.6657.4856.6657.4857.202.01%10,901
Aug 22, 202456.3556.5256.3556.3556.070.06%804
Aug 21, 202456.1856.3156.1856.3156.040.74%3,437
Aug 20, 202456.1556.1555.9055.9055.63-0.82%1,364
Aug 19, 202456.3556.3656.3556.3656.090.59%1,301
Aug 16, 202455.6656.0355.6656.0355.760.42%1,840
Aug 15, 202455.7355.8055.7355.8055.531.27%706
Aug 14, 202455.0555.1855.0555.1054.830.54%10,916
Aug 13, 202454.4554.8054.4554.8054.540.69%26,669
Aug 12, 202455.0055.0054.4354.4354.17-0.46%2,315
Aug 9, 202454.2754.8154.1954.6854.410.37%12,106
Aug 8, 202453.7254.4853.7254.4854.211.68%676
Aug 7, 202454.4954.4953.5853.5853.31-0.74%854
Aug 6, 202454.2854.2853.9853.9853.711.08%1,321
Aug 5, 202453.4853.8153.0653.4053.14-2.53%7,198
Aug 2, 202455.5755.5754.7554.7954.52-2.79%1,185
Aug 1, 202456.4156.4156.2556.3656.09-1.83%11,246
Jul 31, 202457.5557.6057.4157.4157.13-0.28%1,771
Jul 30, 202457.4757.5757.4757.5757.291.14%526
Jul 29, 202457.0257.0256.7756.9256.64-0.16%1,265
Jul 26, 202457.0257.0457.0157.0156.731.41%1,448
Jul 25, 202455.8756.7355.8756.2255.950.78%1,036
Jul 24, 202456.0956.1555.7855.7855.51-0.64%458
Jul 23, 202456.3356.3356.1456.1455.87-0.48%11,206
Jul 22, 202456.3856.4156.3656.4156.130.54%329
Jul 19, 202456.6356.6356.1056.1055.83-1.00%661
Jul 18, 202457.0357.0356.5956.6756.40-0.61%1,241
Jul 17, 202457.1657.1657.0257.0256.750.02%451
Jul 16, 202456.8857.0156.8757.0156.732.21%555
Jul 15, 202456.0156.0155.7855.7855.510.54%1,226
Jul 12, 202455.3355.6255.3355.4855.210.67%1,182
Jul 11, 202454.6255.1154.6255.1154.841.56%813
Jul 10, 202453.9754.2753.9754.2754.000.92%765
Jul 9, 202453.6354.2153.6353.7753.510.06%3,149
Jul 8, 202453.5953.7653.5953.7453.480.29%713
Jul 5, 202453.4053.5953.4053.5953.33-0.90%1,927
Jul 3, 202454.1454.1554.0154.0853.81-0.02%872
Jul 2, 202454.0154.0954.0154.0953.830.18%1,552