Skip to main content
logo
Invesco S&P 500 Value with Momentum ETF (SPVM)
NYSEARCA: SPVM · Real-Time Price · USD
75.49
-0.04 (-0.06%)
At close: Jul 6, 2026, 4:00 PM EDT
75.49
0.00 (0.00%)
After-hours: Jul 6, 2026, 4:10 PM EDT

SPVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202675.4175.4775.2775.41--0.17%5,000
Jul 2, 202675.1975.5375.0175.5375.531.12%11,198
Jul 1, 202674.2675.0274.2674.6974.690.37%7,505
Jun 30, 202674.9774.9774.4174.4174.41-0.74%9,801
Jun 29, 202675.2475.2474.8474.9774.97-0.20%10,101
Jun 26, 202674.7575.1874.7575.1275.120.72%10,813
Jun 25, 202674.2875.1274.2874.5874.580.80%12,099
Jun 24, 202673.4074.0573.4073.9973.990.31%14,166
Jun 23, 202673.1773.7673.1773.7673.760.76%2,735
Jun 22, 202672.7373.4372.7373.2073.200.76%5,359
Jun 18, 202673.9773.9772.9373.0072.65-0.73%3,596
Jun 17, 202674.3774.4273.4073.5473.19-1.29%7,305
Jun 16, 202674.6574.7074.4374.5074.140.23%2,003
Jun 15, 202674.8574.8574.3374.3373.97-0.59%42,420
Jun 12, 202674.1974.8474.1974.7774.411.11%8,898
Jun 11, 202673.5574.1973.4473.9573.591.08%14,070
Jun 10, 202673.4273.8373.1673.1672.81-0.54%18,961
Jun 9, 202673.5573.6472.9973.5673.210.49%192,307
Jun 8, 202673.7273.7273.1673.2072.85-0.50%9,367
Jun 5, 202673.8773.8773.4673.5773.22-0.26%20,624
Jun 4, 202673.3073.8273.3073.7673.401.03%3,777
Jun 3, 202673.2273.3373.0173.0172.66-0.70%5,186
Jun 2, 202673.1973.6673.1973.5273.170.92%27,513
Jun 1, 202672.4072.9772.4072.8572.500.05%9,801
May 29, 202673.0273.0772.8172.8172.460.42%6,500
May 28, 202672.4972.5672.4072.5172.160.20%17,325
May 27, 202672.3872.5172.3672.3672.01-0.06%7,540
May 26, 202672.4472.5172.2772.4072.050.23%5,642
May 22, 202671.8272.3471.8272.2371.891.07%5,765
May 21, 202670.9671.4770.7571.4771.120.21%3,973
May 20, 202670.8171.3570.8171.3270.970.80%3,163
May 19, 202670.7971.0170.6670.7570.41-0.34%4,376
May 18, 202670.4671.0370.4670.9970.651.13%8,540
May 15, 202670.8770.8770.2070.2069.86-1.06%137,106
May 14, 202670.7771.1770.7770.9670.610.64%4,148
May 13, 202670.4270.5870.2670.5070.16-0.28%9,620
May 12, 202670.6470.8470.0170.7070.360.33%6,315
May 11, 202670.9170.9170.3470.4770.13-0.21%11,199
May 8, 202670.9470.9470.5970.6270.280.05%4,827
May 7, 202671.2171.2170.5070.5870.24-0.99%3,926
May 6, 202671.3771.6571.1371.2870.940.20%4,791
May 5, 202671.0971.4271.0171.1470.800.52%9,218
May 4, 202671.1671.1970.7370.7770.43-0.77%4,373
May 1, 202671.8071.9471.3271.3270.98-0.47%15,506
Apr 30, 202670.7871.6670.7871.6671.311.16%17,990
Apr 29, 202671.0971.0970.7170.8470.50-0.36%8,590
Apr 28, 202671.2971.2970.7671.0970.750.34%5,865
Apr 27, 202670.6971.2370.6970.8570.510.22%10,224
Apr 24, 202671.0371.0370.6270.7070.36-0.57%12,557
Apr 23, 202671.1071.1070.9771.1070.760.31%2,146