Invesco S&P 500 Value with Momentum ETF (SPVM)
NYSEARCA: SPVM · Real-Time Price · USD
66.35
+0.36 (0.54%)
Nov 12, 2025, 4:00 PM EST - Market closed
SPVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 66.10 | 66.51 | 66.10 | 66.35 | 66.35 | 0.54% | 4,425 |
| Nov 11, 2025 | 65.91 | 66.08 | 65.91 | 65.99 | 65.99 | 0.43% | 6,115 |
| Nov 10, 2025 | 65.50 | 65.75 | 65.50 | 65.71 | 65.71 | 0.58% | 1,460 |
| Nov 7, 2025 | 64.99 | 65.33 | 64.69 | 65.33 | 65.33 | 1.12% | 2,902 |
| Nov 6, 2025 | 65.00 | 65.00 | 64.60 | 64.60 | 64.60 | -0.40% | 1,138 |
| Nov 5, 2025 | 64.45 | 65.05 | 64.45 | 64.86 | 64.86 | 0.91% | 3,040 |
| Nov 4, 2025 | 64.29 | 64.48 | 64.28 | 64.28 | 64.28 | -0.32% | 2,314 |
| Nov 3, 2025 | 64.68 | 64.68 | 63.81 | 64.49 | 64.49 | -0.30% | 7,259 |
| Oct 31, 2025 | 64.61 | 64.70 | 64.41 | 64.68 | 64.68 | 0.17% | 160,823 |
| Oct 30, 2025 | 64.32 | 65.17 | 64.32 | 64.57 | 64.57 | 0.30% | 65,390 |
| Oct 29, 2025 | 64.76 | 64.87 | 64.38 | 64.38 | 64.38 | -0.92% | 2,260 |
| Oct 28, 2025 | 65.32 | 65.32 | 64.98 | 64.98 | 64.98 | -0.58% | 2,627 |
| Oct 27, 2025 | 65.27 | 65.36 | 65.14 | 65.36 | 65.36 | 0.26% | 1,660 |
| Oct 24, 2025 | 65.20 | 65.26 | 65.18 | 65.19 | 65.19 | 0.47% | 1,570 |
| Oct 23, 2025 | 64.82 | 64.93 | 64.72 | 64.88 | 64.88 | -0.02% | 1,457 |
| Oct 22, 2025 | 65.07 | 65.07 | 64.89 | 64.89 | 64.89 | -0.40% | 1,020 |
| Oct 21, 2025 | 65.25 | 65.25 | 65.15 | 65.15 | 65.15 | 0.59% | 1,408 |
| Oct 20, 2025 | 64.41 | 64.79 | 64.41 | 64.77 | 64.77 | 1.03% | 1,720 |
| 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 |