Invesco S&P 500 Value with Momentum ETF (SPVM)
NYSEARCA: SPVM · Real-Time Price · USD
57.91
+0.79 (1.39%)
Dec 20, 2024, 3:33 PM EST - Market closed
SPVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 58.16 | 58.25 | 57.91 | 57.96 | 57.96 | 1.47% | 3,076 |
| Dec 19, 2024 | 57.31 | 57.35 | 57.12 | 57.12 | 57.12 | -0.37% | 7,240 |
| Dec 18, 2024 | 59.01 | 59.06 | 57.33 | 57.33 | 57.33 | -2.57% | 1,791 |
| Dec 17, 2024 | 58.91 | 58.91 | 58.70 | 58.84 | 58.84 | -0.97% | 1,226 |
| Dec 16, 2024 | 59.60 | 59.68 | 59.42 | 59.42 | 59.42 | -0.65% | 3,382 |
| Dec 13, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | -0.33% | 97 |
| Dec 12, 2024 | 60.25 | 60.32 | 60.01 | 60.01 | 60.01 | -0.45% | 1,581 |
| Dec 11, 2024 | 60.23 | 60.31 | 60.13 | 60.28 | 60.28 | -0.08% | 1,048 |
| Dec 10, 2024 | 60.39 | 60.60 | 60.32 | 60.33 | 60.33 | -0.98% | 5,745 |
| Dec 9, 2024 | 61.53 | 61.53 | 60.93 | 60.93 | 60.93 | -0.86% | 3,090 |
| Dec 6, 2024 | 61.63 | 61.64 | 61.39 | 61.46 | 61.46 | -0.42% | 3,870 |
| Dec 5, 2024 | 61.75 | 61.95 | 61.72 | 61.72 | 61.72 | -0.13% | 5,504 |
| Dec 4, 2024 | 61.79 | 61.81 | 61.71 | 61.80 | 61.80 | -0.74% | 1,652 |
| Dec 3, 2024 | 62.34 | 62.44 | 62.26 | 62.26 | 62.26 | -0.68% | 11,117 |
| Dec 2, 2024 | 62.79 | 62.79 | 62.69 | 62.69 | 62.69 | -0.61% | 1,640 |
| Nov 29, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.24% | 725 |
| Nov 27, 2024 | 63.30 | 63.30 | 62.92 | 62.92 | 62.92 | -0.10% | 897 |
| Nov 26, 2024 | 62.73 | 62.98 | 62.73 | 62.98 | 62.98 | -0.12% | 1,387 |
| Nov 25, 2024 | 63.27 | 63.50 | 63.06 | 63.06 | 63.06 | 0.83% | 2,962 |
| Nov 22, 2024 | 61.99 | 62.68 | 61.99 | 62.54 | 62.54 | 0.79% | 2,399 |
| Nov 21, 2024 | 61.44 | 62.21 | 61.39 | 62.05 | 62.05 | 1.33% | 2,686 |
| Nov 20, 2024 | 61.01 | 61.24 | 61.01 | 61.24 | 61.24 | 0.28% | 1,164 |
| Nov 19, 2024 | 60.81 | 61.11 | 60.81 | 61.07 | 61.07 | -0.63% | 593 |
| Nov 18, 2024 | 61.37 | 61.45 | 61.28 | 61.45 | 61.45 | 0.48% | 2,271 |
| Nov 15, 2024 | 61.15 | 61.19 | 61.04 | 61.16 | 61.16 | 0.03% | 6,321 |
| Nov 14, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -0.60% | 125 |
| Nov 13, 2024 | 61.72 | 61.72 | 61.51 | 61.51 | 61.51 | 0.06% | 2,447 |
| Nov 12, 2024 | 61.75 | 61.75 | 61.38 | 61.47 | 61.47 | -0.71% | 1,498 |
| Nov 11, 2024 | 61.59 | 62.20 | 61.59 | 61.91 | 61.91 | 1.10% | 3,012 |
| Nov 8, 2024 | 61.35 | 61.37 | 61.22 | 61.24 | 61.24 | 0.40% | 1,979 |
| Nov 7, 2024 | 61.31 | 61.31 | 60.99 | 60.99 | 60.99 | -0.57% | 1,254 |
| Nov 6, 2024 | 60.72 | 61.39 | 60.69 | 61.34 | 61.34 | 4.72% | 1,649 |
| Nov 5, 2024 | 58.36 | 58.57 | 58.36 | 58.57 | 58.57 | 1.17% | 445 |
| Nov 4, 2024 | 58.07 | 58.07 | 57.89 | 57.89 | 57.89 | -0.01% | 467 |
| Nov 1, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.29% | 228 |
| Oct 31, 2024 | 58.70 | 58.70 | 58.07 | 58.07 | 58.07 | -1.01% | 1,243 |
| Oct 30, 2024 | 58.90 | 58.95 | 58.64 | 58.66 | 58.66 | 0.29% | 1,205 |
| Oct 29, 2024 | 58.62 | 58.62 | 58.49 | 58.49 | 58.49 | -1.07% | 1,911 |
| Oct 28, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | 0.96% | 343 |
| Oct 25, 2024 | 58.68 | 58.76 | 58.56 | 58.56 | 58.56 | -0.92% | 1,872 |
| Oct 24, 2024 | 59.01 | 59.10 | 58.97 | 59.10 | 59.10 | 0.40% | 1,436 |
| Oct 23, 2024 | 58.97 | 58.97 | 58.87 | 58.87 | 58.87 | -0.33% | 498 |
| Oct 22, 2024 | 58.97 | 59.06 | 58.97 | 59.06 | 59.06 | -0.15% | 820 |
| Oct 21, 2024 | 59.26 | 59.26 | 59.15 | 59.15 | 59.15 | -1.32% | 501 |
| Oct 18, 2024 | 60.16 | 60.16 | 59.72 | 59.94 | 59.94 | -0.14% | 663 |
| Oct 17, 2024 | 60.00 | 60.10 | 59.97 | 60.03 | 60.03 | 0.09% | 928 |
| Oct 16, 2024 | 59.95 | 59.99 | 59.87 | 59.97 | 59.97 | 1.12% | 1,485 |
| Oct 15, 2024 | 59.91 | 59.91 | 59.31 | 59.31 | 59.31 | -0.47% | 1,155 |
| Oct 14, 2024 | 59.18 | 59.59 | 59.18 | 59.59 | 59.59 | 0.59% | 171 |
| Oct 11, 2024 | 59.17 | 59.26 | 59.17 | 59.24 | 59.24 | 1.18% | 773 |
| Oct 10, 2024 | 58.70 | 58.70 | 58.55 | 58.55 | 58.55 | -0.18% | 1,144 |
| Oct 9, 2024 | 58.18 | 58.66 | 58.18 | 58.66 | 58.66 | 0.88% | 763 |
| Oct 8, 2024 | 58.21 | 58.21 | 57.93 | 58.15 | 58.15 | -0.23% | 555 |
| Oct 7, 2024 | 58.44 | 58.44 | 58.28 | 58.28 | 58.28 | -0.85% | 630 |
| Oct 4, 2024 | 58.65 | 58.78 | 58.65 | 58.78 | 58.78 | 1.22% | 668 |
| Oct 3, 2024 | 57.92 | 58.07 | 57.92 | 58.07 | 58.07 | -0.14% | 821 |
| Oct 2, 2024 | 58.20 | 58.20 | 58.15 | 58.15 | 58.15 | -0.23% | 558 |
| Oct 1, 2024 | 58.26 | 58.29 | 58.26 | 58.29 | 58.29 | -0.21% | 187 |
| Sep 30, 2024 | 58.34 | 58.41 | 57.85 | 58.41 | 58.41 | 0.13% | 1,916 |
| Sep 27, 2024 | 58.37 | 58.37 | 58.18 | 58.34 | 58.34 | 0.54% | 934 |
| Sep 26, 2024 | 58.10 | 58.10 | 58.03 | 58.03 | 58.03 | 0.82% | 552 |
| Sep 25, 2024 | 57.84 | 57.84 | 57.52 | 57.55 | 57.55 | -0.88% | 732 |
| Sep 24, 2024 | 58.22 | 58.22 | 57.99 | 58.06 | 58.06 | -0.23% | 1,370 |
| Sep 23, 2024 | 58.08 | 58.19 | 58.08 | 58.19 | 58.19 | -0.20% | 591 |
| Sep 20, 2024 | 58.16 | 58.31 | 58.16 | 58.31 | 58.03 | -0.65% | 250 |
| Sep 19, 2024 | 58.69 | 58.84 | 58.67 | 58.69 | 58.40 | 1.35% | 5,338 |
| Sep 18, 2024 | 57.89 | 58.50 | 57.89 | 57.91 | 57.63 | 0.19% | 702 |
| Sep 17, 2024 | 57.73 | 57.82 | 57.73 | 57.80 | 57.52 | 0.50% | 1,375 |
| Sep 16, 2024 | 57.49 | 57.51 | 57.49 | 57.51 | 57.23 | 1.00% | 456 |
| Sep 13, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.67 | 1.08% | 476 |
| Sep 12, 2024 | 56.06 | 56.33 | 56.06 | 56.33 | 56.06 | 0.88% | 3,370 |
| Sep 11, 2024 | 55.00 | 55.84 | 55.00 | 55.84 | 55.57 | -0.29% | 798 |
| Sep 10, 2024 | 56.54 | 56.54 | 55.65 | 56.01 | 55.73 | -0.86% | 1,920 |
| Sep 9, 2024 | 56.67 | 56.67 | 56.49 | 56.49 | 56.21 | 0.94% | 275 |
| Sep 6, 2024 | 56.75 | 56.75 | 55.96 | 55.97 | 55.69 | -1.28% | 575 |
| Sep 5, 2024 | 56.62 | 56.69 | 56.62 | 56.69 | 56.41 | -1.15% | 684 |
| Sep 4, 2024 | 57.53 | 57.53 | 57.31 | 57.35 | 57.07 | -0.44% | 879 |
| Sep 3, 2024 | 57.95 | 57.95 | 57.58 | 57.60 | 57.32 | -1.45% | 3,930 |
| Aug 30, 2024 | 57.90 | 58.45 | 57.90 | 58.45 | 58.17 | 1.06% | 1,470 |
| Aug 29, 2024 | 57.85 | 58.03 | 57.84 | 57.84 | 57.55 | 0.62% | 1,034 |
| Aug 28, 2024 | 57.39 | 57.48 | 57.39 | 57.48 | 57.20 | 0.10% | 421 |
| Aug 27, 2024 | 57.44 | 57.44 | 57.42 | 57.42 | 57.14 | -0.03% | 278 |
| Aug 26, 2024 | 57.84 | 57.85 | 57.42 | 57.44 | 57.16 | -0.07% | 17,185 |
| Aug 23, 2024 | 56.66 | 57.48 | 56.66 | 57.48 | 57.20 | 2.01% | 10,901 |
| Aug 22, 2024 | 56.35 | 56.52 | 56.35 | 56.35 | 56.07 | 0.06% | 804 |
| Aug 21, 2024 | 56.18 | 56.31 | 56.18 | 56.31 | 56.04 | 0.74% | 3,437 |
| Aug 20, 2024 | 56.15 | 56.15 | 55.90 | 55.90 | 55.63 | -0.82% | 1,364 |
| Aug 19, 2024 | 56.35 | 56.36 | 56.35 | 56.36 | 56.09 | 0.59% | 1,301 |
| Aug 16, 2024 | 55.66 | 56.03 | 55.66 | 56.03 | 55.76 | 0.42% | 1,840 |
| Aug 15, 2024 | 55.73 | 55.80 | 55.73 | 55.80 | 55.53 | 1.27% | 706 |
| Aug 14, 2024 | 55.05 | 55.18 | 55.05 | 55.10 | 54.83 | 0.54% | 10,916 |
| Aug 13, 2024 | 54.45 | 54.80 | 54.45 | 54.80 | 54.54 | 0.69% | 26,669 |
| Aug 12, 2024 | 55.00 | 55.00 | 54.43 | 54.43 | 54.17 | -0.46% | 2,315 |
| Aug 9, 2024 | 54.27 | 54.81 | 54.19 | 54.68 | 54.41 | 0.37% | 12,106 |
| Aug 8, 2024 | 53.72 | 54.48 | 53.72 | 54.48 | 54.21 | 1.68% | 676 |
| Aug 7, 2024 | 54.49 | 54.49 | 53.58 | 53.58 | 53.31 | -0.74% | 854 |
| Aug 6, 2024 | 54.28 | 54.28 | 53.98 | 53.98 | 53.71 | 1.08% | 1,321 |
| Aug 5, 2024 | 53.48 | 53.81 | 53.06 | 53.40 | 53.14 | -2.53% | 7,198 |
| Aug 2, 2024 | 55.57 | 55.57 | 54.75 | 54.79 | 54.52 | -2.79% | 1,185 |
| Aug 1, 2024 | 56.41 | 56.41 | 56.25 | 56.36 | 56.09 | -1.83% | 11,246 |