Invesco S&P 500 Value with Momentum ETF (SPVM)
NYSEARCA: SPVM · Real-Time Price · USD
60.13
+0.26 (0.44%)
At close: Jul 16, 2025, 4:00 PM
60.13
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT
SPVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 61.00 | 61.00 | 59.87 | 59.87 | 59.87 | -1.80% | 2,632 |
| Jul 14, 2025 | 60.73 | 60.97 | 60.62 | 60.97 | 60.97 | 0.40% | 2,569 |
| Jul 11, 2025 | 60.96 | 60.96 | 60.64 | 60.73 | 60.73 | -0.81% | 11,735 |
| Jul 10, 2025 | 60.68 | 61.33 | 60.68 | 61.22 | 61.22 | 1.05% | 4,644 |
| Jul 9, 2025 | 60.43 | 60.59 | 60.35 | 60.59 | 60.59 | 0.08% | 2,124 |
| Jul 8, 2025 | 60.51 | 60.73 | 60.46 | 60.54 | 60.54 | 0.03% | 2,580 |
| Jul 7, 2025 | 61.05 | 61.05 | 60.35 | 60.52 | 60.52 | -1.01% | 5,804 |
| Jul 3, 2025 | 61.25 | 61.25 | 61.14 | 61.14 | 61.14 | 0.63% | 488 |
| Jul 2, 2025 | 60.67 | 60.79 | 60.57 | 60.76 | 60.76 | 0.21% | 4,229 |
| Jul 1, 2025 | 59.91 | 60.63 | 59.91 | 60.63 | 60.63 | 1.42% | 1,493 |
| Jun 30, 2025 | 59.62 | 59.80 | 59.55 | 59.78 | 59.78 | 0.91% | 1,598 |
| Jun 27, 2025 | 59.12 | 59.41 | 59.01 | 59.24 | 59.24 | 0.38% | 5,217 |
| Jun 26, 2025 | 58.77 | 59.02 | 58.76 | 59.02 | 59.02 | 0.96% | 4,618 |
| Jun 25, 2025 | 58.89 | 58.89 | 58.39 | 58.45 | 58.45 | -0.71% | 4,101 |
| Jun 24, 2025 | 58.78 | 58.97 | 58.78 | 58.87 | 58.87 | 0.73% | 7,153 |
| Jun 23, 2025 | 58.19 | 58.45 | 57.50 | 58.45 | 58.45 | 0.82% | 17,906 |
| Jun 20, 2025 | 57.97 | 58.21 | 57.94 | 57.97 | 57.71 | 0.52% | 1,275 |
| Jun 18, 2025 | 57.91 | 57.91 | 57.67 | 57.67 | 57.41 | 0.33% | 6,440 |
| Jun 17, 2025 | 58.04 | 58.04 | 57.40 | 57.48 | 57.22 | -0.96% | 10,629 |
| Jun 16, 2025 | 58.18 | 58.18 | 58.00 | 58.04 | 57.78 | 1.03% | 1,986 |
| Jun 13, 2025 | 57.75 | 58.06 | 57.45 | 57.45 | 57.19 | -1.40% | 2,119 |
| Jun 12, 2025 | 57.96 | 58.26 | 57.96 | 58.26 | 58.00 | 0.29% | 3,077 |
| Jun 11, 2025 | 58.26 | 58.26 | 57.98 | 58.10 | 57.84 | -0.48% | 5,457 |
| Jun 10, 2025 | 58.30 | 58.44 | 58.17 | 58.38 | 58.12 | 0.46% | 10,947 |
| Jun 9, 2025 | 58.25 | 58.35 | 57.98 | 58.11 | 57.85 | -0.32% | 4,653 |
| Jun 6, 2025 | 58.23 | 58.30 | 57.98 | 58.30 | 58.04 | 1.23% | 60,455 |
| Jun 5, 2025 | 57.62 | 57.87 | 57.53 | 57.59 | 57.33 | -0.36% | 4,751 |
| Jun 4, 2025 | 58.50 | 58.50 | 57.80 | 57.80 | 57.54 | -0.78% | 7,579 |
| Jun 3, 2025 | 57.87 | 58.25 | 57.86 | 58.25 | 57.99 | 0.69% | 15,126 |
| Jun 2, 2025 | 57.42 | 57.85 | 57.42 | 57.85 | 57.59 | -0.06% | 1,743 |
| May 30, 2025 | 57.67 | 57.89 | 57.51 | 57.89 | 57.63 | 0.28% | 2,001 |
| May 29, 2025 | 57.76 | 57.76 | 57.44 | 57.73 | 57.47 | 0.29% | 1,416 |
| May 28, 2025 | 57.89 | 57.89 | 57.56 | 57.56 | 57.30 | -1.24% | 3,440 |
| May 27, 2025 | 57.78 | 58.28 | 57.78 | 58.28 | 58.02 | 1.72% | 4,654 |
| May 23, 2025 | 57.19 | 57.45 | 57.16 | 57.29 | 57.04 | -0.24% | 6,390 |
| May 22, 2025 | 57.47 | 57.62 | 57.41 | 57.43 | 57.17 | -0.36% | 3,698 |
| May 21, 2025 | 58.50 | 58.50 | 57.63 | 57.64 | 57.38 | -2.06% | 12,971 |
| May 20, 2025 | 59.19 | 59.19 | 58.86 | 58.86 | 58.59 | -0.47% | 13,093 |
| May 19, 2025 | 58.72 | 59.14 | 58.72 | 59.13 | 58.87 | 0.02% | 2,696 |
| May 16, 2025 | 58.50 | 59.12 | 58.50 | 59.12 | 58.86 | 1.04% | 10,546 |
| May 15, 2025 | 57.95 | 58.52 | 57.95 | 58.51 | 58.25 | 1.16% | 920 |
| May 14, 2025 | 58.22 | 58.22 | 57.79 | 57.84 | 57.58 | -0.95% | 1,722 |
| May 13, 2025 | 58.43 | 58.61 | 58.29 | 58.39 | 58.13 | 0.39% | 3,115 |
| May 12, 2025 | 58.21 | 58.21 | 58.12 | 58.17 | 57.91 | 2.26% | 3,778 |
| May 9, 2025 | 57.13 | 57.13 | 56.86 | 56.88 | 56.62 | -0.15% | 2,745 |
| May 8, 2025 | 56.92 | 57.56 | 56.92 | 56.96 | 56.71 | 0.69% | 2,115 |
| May 7, 2025 | 56.74 | 56.83 | 56.57 | 56.57 | 56.32 | 0.47% | 1,650 |
| May 6, 2025 | 56.49 | 56.59 | 56.20 | 56.31 | 56.06 | -0.25% | 2,989 |
| May 5, 2025 | 56.75 | 56.75 | 56.45 | 56.45 | 56.20 | -0.49% | 1,484 |
| May 2, 2025 | 56.47 | 56.73 | 56.34 | 56.73 | 56.48 | 1.79% | 9,062 |