Invesco S&P 500 Value with Momentum ETF (SPVM)
NYSEARCA: SPVM · Real-Time Price · USD
77.75
+0.15 (0.19%)
Oct 30, 2026, 4:00 PM EDT - Market closed
SPVM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 78.23 | 78.23 | 77.60 | 77.75 | 77.75 | 0.18% | 3,856 |
| Oct 29, 2026 | 77.30 | 77.74 | 77.30 | 77.60 | 77.60 | 1.34% | 13,490 |
| Oct 28, 2026 | 76.47 | 76.78 | 76.46 | 76.58 | 76.58 | -0.08% | 4,078 |
| Oct 27, 2026 | 76.87 | 77.03 | 76.48 | 76.64 | 76.64 | -0.23% | 6,071 |
| Oct 26, 2026 | 76.54 | 77.28 | 76.54 | 76.82 | 76.82 | 0.35% | 5,454 |
| Oct 23, 2026 | 76.80 | 76.80 | 76.32 | 76.55 | 76.55 | -0.88% | 4,397 |
| Oct 22, 2026 | 76.13 | 77.23 | 76.13 | 77.23 | 77.23 | 1.21% | 11,559 |
| Oct 21, 2026 | 76.32 | 76.43 | 76.25 | 76.31 | 76.31 | 0.05% | 3,512 |
| Oct 20, 2026 | 75.60 | 76.27 | 75.60 | 76.27 | 76.27 | 1.19% | 2,321 |
| Oct 19, 2026 | 75.79 | 75.91 | 75.31 | 75.37 | 75.37 | -0.91% | 3,548 |
| Oct 16, 2026 | 75.93 | 76.44 | 75.87 | 76.06 | 76.06 | 0.68% | 22,933 |
| Oct 15, 2026 | 75.70 | 75.70 | 75.31 | 75.55 | 75.55 | 0.85% | 16,759 |
| Oct 14, 2026 | 74.54 | 74.92 | 74.22 | 74.92 | 74.92 | -0.01% | 5,766 |
| Oct 13, 2026 | 75.02 | 75.02 | 74.69 | 74.92 | 74.92 | 0.35% | 2,120 |
| Oct 12, 2026 | 74.37 | 74.75 | 74.37 | 74.66 | 74.66 | 0.60% | 6,612 |
| Oct 9, 2026 | 74.38 | 74.41 | 74.19 | 74.21 | 74.21 | -0.25% | 10,667 |
| Oct 8, 2026 | 73.38 | 74.51 | 73.38 | 74.40 | 74.40 | 1.40% | 4,590 |
| Oct 7, 2026 | 73.89 | 73.89 | 73.37 | 73.37 | 73.37 | -0.73% | 4,547 |
| Oct 6, 2026 | 73.65 | 73.97 | 73.65 | 73.91 | 73.91 | 0.56% | 9,795 |
| Oct 5, 2026 | 73.16 | 73.74 | 73.16 | 73.50 | 73.50 | 0.34% | 3,877 |
| Oct 2, 2026 | 73.18 | 73.25 | 72.98 | 73.25 | 73.25 | 0.34% | 2,717 |
| Oct 1, 2026 | 72.55 | 73.00 | 72.37 | 73.00 | 73.00 | 0.72% | 1,664 |
| Sep 30, 2026 | 73.31 | 73.31 | 72.48 | 72.48 | 72.48 | -0.71% | 5,217 |
| Sep 29, 2026 | 73.00 | 73.00 | 72.62 | 73.00 | 73.00 | -0.16% | 8,969 |
| Sep 28, 2026 | 73.45 | 73.45 | 73.10 | 73.12 | 73.12 | -0.68% | 7,134 |
| Sep 25, 2026 | 73.28 | 73.62 | 73.03 | 73.62 | 73.62 | 0.55% | 7,673 |
| Sep 24, 2026 | 73.77 | 73.77 | 73.22 | 73.22 | 73.22 | -0.29% | 9,214 |
| Sep 23, 2026 | 73.86 | 73.96 | 73.44 | 73.44 | 73.44 | -0.88% | 23,966 |
| Sep 22, 2026 | 75.08 | 75.08 | 74.05 | 74.09 | 74.09 | -1.06% | 7,218 |
| Sep 21, 2026 | 75.31 | 75.31 | 74.88 | 74.88 | 74.88 | -0.42% | 3,595 |
| Sep 18, 2026 | 76.09 | 76.09 | 75.57 | 75.58 | 75.20 | -0.81% | 3,661 |
| Sep 17, 2026 | 76.17 | 76.32 | 75.97 | 76.20 | 75.81 | 0.51% | 4,220 |
| Sep 16, 2026 | 76.81 | 76.81 | 75.35 | 75.81 | 75.43 | -1.34% | 5,306 |
| Sep 15, 2026 | 77.10 | 77.10 | 76.67 | 76.84 | 76.45 | -0.19% | 5,373 |
| Sep 14, 2026 | 77.38 | 77.41 | 76.77 | 76.98 | 76.59 | -0.16% | 5,669 |
| Sep 11, 2026 | 77.39 | 77.39 | 76.89 | 77.10 | 76.71 | 0.34% | 3,733 |
| Sep 10, 2026 | 77.41 | 77.41 | 76.83 | 76.84 | 76.45 | -0.34% | 9,666 |
| Sep 9, 2026 | 77.54 | 77.54 | 77.08 | 77.10 | 76.71 | -0.44% | 5,515 |
| Sep 8, 2026 | 77.83 | 77.94 | 77.44 | 77.44 | 77.05 | -0.61% | 4,301 |
| Sep 4, 2026 | 78.03 | 78.23 | 77.92 | 77.92 | 77.53 | -0.44% | 3,971 |
| Sep 3, 2026 | 77.97 | 78.35 | 77.94 | 78.26 | 77.87 | 0.79% | 1,959 |
| Sep 2, 2026 | 77.51 | 77.77 | 77.51 | 77.64 | 77.25 | 1.02% | 4,374 |
| Sep 1, 2026 | 77.04 | 77.04 | 76.70 | 76.86 | 76.47 | 0.16% | 3,864 |
| Aug 31, 2026 | 77.27 | 77.27 | 76.57 | 76.74 | 76.35 | -0.70% | 3,999 |
| Aug 28, 2026 | 77.78 | 77.78 | 77.15 | 77.28 | 76.89 | -0.11% | 8,216 |
| Aug 27, 2026 | 77.57 | 77.58 | 77.28 | 77.36 | 76.97 | -0.72% | 7,122 |
| Aug 26, 2026 | 77.69 | 78.08 | 77.66 | 77.92 | 77.53 | 0.35% | 3,995 |
| Aug 25, 2026 | 77.85 | 77.85 | 77.33 | 77.66 | 77.27 | -0.22% | 2,747 |
| Aug 24, 2026 | 77.66 | 77.91 | 77.50 | 77.83 | 77.44 | 0.52% | 10,202 |
| Aug 21, 2026 | 77.85 | 77.85 | 77.42 | 77.42 | 77.04 | 0.20% | 2,073 |