Invesco S&P 500 Value with Momentum ETF (SPVM)
NYSEARCA: SPVM · Real-Time Price · USD
57.73
+0.17 (0.29%)
At close: May 29, 2025, 4:00 PM
57.73
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
SPVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 57.76 | 57.76 | 57.44 | 57.73 | - | 0.29% | 1,416 |
| May 28, 2025 | 57.89 | 57.89 | 57.56 | 57.56 | 57.56 | -1.24% | 3,440 |
| May 27, 2025 | 57.78 | 58.28 | 57.78 | 58.28 | 58.28 | 1.73% | 4,700 |
| May 23, 2025 | 57.19 | 57.45 | 57.16 | 57.29 | 57.29 | -0.24% | 6,400 |
| May 22, 2025 | 57.47 | 57.62 | 57.41 | 57.43 | 57.43 | -0.36% | 3,700 |
| May 21, 2025 | 58.50 | 58.50 | 57.63 | 57.64 | 57.64 | -2.06% | 13,000 |
| May 20, 2025 | 59.19 | 59.19 | 58.85 | 58.85 | 58.85 | -0.47% | 13,100 |
| May 19, 2025 | 58.72 | 59.14 | 58.72 | 59.13 | 59.13 | 0.02% | 2,700 |
| May 16, 2025 | 58.50 | 59.12 | 58.50 | 59.12 | 59.12 | 1.04% | 10,546 |
| May 15, 2025 | 57.95 | 58.52 | 57.95 | 58.51 | 58.51 | 1.16% | 920 |
| May 14, 2025 | 58.22 | 58.22 | 57.79 | 57.84 | 57.84 | -0.94% | 1,722 |
| May 13, 2025 | 58.43 | 58.61 | 58.29 | 58.39 | 58.39 | 0.38% | 3,115 |
| May 12, 2025 | 58.21 | 58.21 | 58.12 | 58.17 | 58.17 | 2.27% | 3,800 |
| May 9, 2025 | 57.13 | 57.13 | 56.86 | 56.88 | 56.88 | -0.14% | 2,745 |
| May 8, 2025 | 56.92 | 57.56 | 56.92 | 56.96 | 56.96 | 0.69% | 2,115 |
| May 7, 2025 | 56.74 | 56.83 | 56.57 | 56.57 | 56.57 | 0.46% | 1,700 |
| May 6, 2025 | 56.49 | 56.59 | 56.20 | 56.31 | 56.31 | -0.25% | 3,000 |
| May 5, 2025 | 56.75 | 56.75 | 56.45 | 56.45 | 56.45 | -0.49% | 1,500 |
| May 2, 2025 | 56.47 | 56.73 | 56.34 | 56.73 | 56.73 | 1.79% | 9,100 |
| May 1, 2025 | 55.90 | 55.99 | 55.73 | 55.73 | 55.73 | -0.07% | 3,702 |
| Apr 30, 2025 | 55.49 | 55.77 | 54.81 | 55.77 | 55.77 | -0.21% | 5,700 |
| Apr 29, 2025 | 55.46 | 55.89 | 55.46 | 55.89 | 55.89 | 0.56% | 2,945 |
| Apr 28, 2025 | 55.55 | 55.61 | 55.17 | 55.58 | 55.58 | 0.56% | 2,700 |
| Apr 25, 2025 | 55.35 | 55.35 | 55.18 | 55.27 | 55.27 | -0.59% | 3,000 |
| Apr 24, 2025 | 54.78 | 55.67 | 54.78 | 55.60 | 55.60 | 1.42% | 3,545 |
| Apr 23, 2025 | 55.22 | 55.79 | 54.82 | 54.82 | 54.82 | 0.85% | 2,823 |
| Apr 22, 2025 | 53.48 | 54.36 | 53.48 | 54.36 | 54.36 | 2.92% | 4,745 |
| Apr 21, 2025 | 53.27 | 53.27 | 52.45 | 52.82 | 52.82 | -1.89% | 2,429 |
| Apr 17, 2025 | 53.72 | 54.03 | 53.66 | 53.84 | 53.84 | 0.99% | 1,200 |
| Apr 16, 2025 | 54.00 | 54.17 | 53.11 | 53.31 | 53.31 | -1.11% | 5,548 |
| Apr 15, 2025 | 54.39 | 54.39 | 53.91 | 53.91 | 53.91 | -0.09% | 17,600 |
| Apr 14, 2025 | 53.69 | 53.96 | 53.62 | 53.96 | 53.96 | 1.37% | 1,500 |
| Apr 11, 2025 | 52.33 | 53.34 | 52.22 | 53.23 | 53.23 | 1.18% | 7,000 |
| Apr 10, 2025 | 53.55 | 53.55 | 51.67 | 52.61 | 52.61 | -2.86% | 3,342 |
| Apr 9, 2025 | 50.33 | 54.37 | 49.89 | 54.16 | 54.16 | 6.80% | 10,610 |
| Apr 8, 2025 | 53.01 | 53.01 | 50.71 | 50.71 | 50.71 | -1.40% | 5,400 |
| Apr 7, 2025 | 50.57 | 51.92 | 50.41 | 51.43 | 51.43 | -1.06% | 9,113 |
| Apr 4, 2025 | 53.69 | 53.69 | 51.98 | 51.98 | 51.98 | -5.49% | 3,838 |
| Apr 3, 2025 | 55.53 | 55.72 | 55.00 | 55.00 | 55.00 | -4.96% | 5,300 |
| Apr 2, 2025 | 56.84 | 57.87 | 56.84 | 57.87 | 57.87 | 0.96% | 2,900 |
| Apr 1, 2025 | 57.32 | 57.48 | 57.00 | 57.32 | 57.32 | -0.09% | 4,110 |
| Mar 31, 2025 | 56.28 | 57.43 | 56.28 | 57.37 | 57.37 | 1.13% | 5,520 |
| Mar 28, 2025 | 57.51 | 57.51 | 56.66 | 56.73 | 56.73 | -1.25% | 2,700 |
| Mar 27, 2025 | 57.61 | 57.68 | 57.34 | 57.45 | 57.45 | -0.43% | 2,741 |
| Mar 26, 2025 | 57.82 | 57.97 | 57.60 | 57.70 | 57.70 | 0.19% | 3,600 |
| Mar 25, 2025 | 57.57 | 57.59 | 57.49 | 57.59 | 57.59 | - | 3,115 |
| Mar 24, 2025 | 57.55 | 57.59 | 57.33 | 57.59 | 57.59 | 0.98% | 1,100 |
| Mar 21, 2025 | 56.68 | 57.03 | 56.68 | 57.03 | 56.69 | -0.59% | 400 |
| Mar 20, 2025 | 57.16 | 57.73 | 57.16 | 57.37 | 57.03 | -0.24% | 21,412 |
| Mar 19, 2025 | 56.99 | 57.56 | 56.99 | 57.51 | 57.18 | 0.95% | 4,029 |