Invesco S&P 500 Value with Momentum ETF (SPVM)
NYSEARCA: SPVM · Real-Time Price · USD
64.49
+0.08 (0.12%)
Aug 29, 2025, 4:00 PM - Market closed
SPVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 64.44 | 64.61 | 64.44 | 64.49 | 64.49 | 0.13% | 2,404 |
| Aug 28, 2025 | 64.34 | 64.41 | 64.34 | 64.41 | 64.41 | -0.23% | 576 |
| Aug 27, 2025 | 64.17 | 64.58 | 64.17 | 64.55 | 64.55 | 0.47% | 1,084 |
| Aug 26, 2025 | 64.22 | 64.25 | 64.22 | 64.25 | 64.25 | 0.14% | 995 |
| Aug 25, 2025 | 64.35 | 64.35 | 64.14 | 64.16 | 64.16 | -0.56% | 4,026 |
| Aug 22, 2025 | 63.69 | 64.58 | 63.69 | 64.52 | 64.52 | 2.00% | 2,754 |
| Aug 21, 2025 | 63.20 | 63.25 | 63.16 | 63.25 | 63.25 | 0.09% | 1,629 |
| Aug 20, 2025 | 63.25 | 63.25 | 63.01 | 63.20 | 63.20 | 0.26% | 1,901 |
| Aug 19, 2025 | 63.31 | 63.31 | 63.03 | 63.03 | 63.03 | 0.59% | 802 |
| Aug 18, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.05% | 686 |
| Aug 15, 2025 | 63.32 | 63.32 | 62.69 | 62.69 | 62.69 | -0.80% | 1,355 |
| Aug 14, 2025 | 63.07 | 63.24 | 63.02 | 63.20 | 63.20 | -0.38% | 1,088 |
| Aug 13, 2025 | 62.66 | 63.44 | 62.66 | 63.44 | 63.44 | 1.69% | 9,169 |
| Aug 12, 2025 | 62.06 | 62.39 | 61.88 | 62.39 | 62.39 | 1.65% | 2,723 |
| Aug 11, 2025 | 61.66 | 61.66 | 61.37 | 61.38 | 61.38 | -0.36% | 3,864 |
| Aug 8, 2025 | 61.61 | 61.87 | 61.56 | 61.60 | 61.60 | 0.58% | 1,893 |
| Aug 7, 2025 | 61.61 | 61.61 | 61.07 | 61.24 | 61.24 | -0.40% | 6,270 |
| Aug 6, 2025 | 61.36 | 61.59 | 61.36 | 61.49 | 61.49 | 0.04% | 3,706 |
| Aug 5, 2025 | 61.47 | 61.59 | 61.13 | 61.47 | 61.47 | 0.25% | 3,930 |
| Aug 4, 2025 | 61.03 | 61.31 | 61.03 | 61.31 | 61.31 | 1.28% | 696 |
| Aug 1, 2025 | 60.47 | 60.58 | 60.47 | 60.53 | 60.53 | -0.98% | 1,133 |
| Jul 31, 2025 | 61.35 | 61.69 | 61.10 | 61.13 | 61.13 | -0.53% | 9,938 |
| Jul 30, 2025 | 61.84 | 61.92 | 61.26 | 61.45 | 61.45 | -0.53% | 1,388 |
| Jul 29, 2025 | 61.95 | 61.95 | 61.71 | 61.78 | 61.78 | 0.26% | 14,779 |
| Jul 28, 2025 | 62.28 | 62.28 | 61.57 | 61.62 | 61.62 | -0.90% | 31,059 |
| Jul 25, 2025 | 61.80 | 62.21 | 61.80 | 62.18 | 62.18 | 0.31% | 1,067 |
| Jul 24, 2025 | 62.20 | 62.22 | 61.99 | 61.99 | 61.99 | -0.29% | 999 |
| Jul 23, 2025 | 61.87 | 62.19 | 61.87 | 62.17 | 62.17 | 0.78% | 1,970 |
| Jul 22, 2025 | 61.37 | 61.69 | 61.37 | 61.69 | 61.69 | 1.19% | 484 |
| Jul 21, 2025 | 61.31 | 61.31 | 60.96 | 60.96 | 60.96 | -0.14% | 509 |
| Jul 18, 2025 | 61.00 | 61.05 | 60.92 | 61.05 | 61.05 | 0.53% | 1,222 |
| Jul 17, 2025 | 60.42 | 60.77 | 60.42 | 60.72 | 60.72 | 0.98% | 901 |
| Jul 16, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.44% | 368 |
| 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 |