Invesco S&P 500 Value with Momentum ETF (SPVM)
NYSEARCA: SPVM · Real-Time Price · USD
77.60
-0.32 (-0.41%)
Sep 8, 2026, 3:01 PM EDT - Market open
SPVM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 78.03 | 78.23 | 77.92 | 77.92 | 77.92 | -0.44% | 3,970 |
| Sep 3, 2026 | 77.97 | 78.35 | 77.94 | 78.26 | 78.26 | 0.79% | 1,957 |
| Sep 2, 2026 | 77.51 | 77.77 | 77.51 | 77.64 | 77.64 | 1.02% | 4,373 |
| Sep 1, 2026 | 77.04 | 77.04 | 76.70 | 76.86 | 76.86 | 0.16% | 3,863 |
| Aug 31, 2026 | 77.27 | 77.27 | 76.57 | 76.74 | 76.74 | -0.70% | 3,998 |
| Aug 28, 2026 | 77.78 | 77.78 | 77.15 | 77.28 | 77.28 | -0.11% | 8,216 |
| Aug 27, 2026 | 77.57 | 77.58 | 77.28 | 77.36 | 77.36 | -0.72% | 7,121 |
| Aug 26, 2026 | 77.69 | 78.08 | 77.66 | 77.92 | 77.92 | 0.35% | 3,994 |
| Aug 25, 2026 | 77.85 | 77.85 | 77.33 | 77.66 | 77.66 | -0.22% | 2,746 |
| Aug 24, 2026 | 77.66 | 77.91 | 77.50 | 77.83 | 77.83 | 0.52% | 10,201 |
| Aug 21, 2026 | 77.85 | 77.85 | 77.42 | 77.42 | 77.42 | 0.20% | 2,072 |
| Aug 20, 2026 | 77.65 | 77.95 | 77.27 | 77.27 | 77.27 | -0.73% | 3,632 |
| Aug 19, 2026 | 78.80 | 78.97 | 77.84 | 77.84 | 77.84 | -0.70% | 7,514 |
| Aug 18, 2026 | 78.91 | 78.91 | 78.38 | 78.38 | 78.38 | 0.05% | 3,925 |
| Aug 17, 2026 | 78.69 | 78.75 | 78.34 | 78.34 | 78.34 | -0.34% | 7,123 |
| Aug 14, 2026 | 78.45 | 78.74 | 78.45 | 78.61 | 78.61 | 0.45% | 5,693 |
| Aug 13, 2026 | 78.19 | 78.40 | 78.03 | 78.26 | 78.26 | 0.46% | 14,326 |
| Aug 12, 2026 | 78.00 | 78.03 | 77.68 | 77.90 | 77.90 | 0.07% | 8,915 |
| Aug 11, 2026 | 77.68 | 78.03 | 77.68 | 77.85 | 77.85 | 0.27% | 39,294 |
| Aug 10, 2026 | 77.46 | 77.72 | 77.46 | 77.64 | 77.64 | 0.37% | 11,431 |
| Aug 7, 2026 | 77.50 | 77.64 | 77.09 | 77.35 | 77.35 | 0.09% | 42,030 |
| Aug 6, 2026 | 77.71 | 77.71 | 77.19 | 77.28 | 77.28 | -0.38% | 6,603 |
| Aug 5, 2026 | 78.23 | 78.23 | 77.56 | 77.58 | 77.58 | -0.37% | 3,234 |
| Aug 4, 2026 | 77.37 | 77.98 | 76.98 | 77.86 | 77.86 | 0.41% | 17,278 |
| Aug 3, 2026 | 77.41 | 77.75 | 77.24 | 77.54 | 77.54 | 0.34% | 6,841 |
| Jul 31, 2026 | 77.23 | 77.42 | 76.97 | 77.28 | 77.28 | -0.22% | 16,991 |
| Jul 30, 2026 | 77.50 | 77.50 | 76.77 | 77.45 | 77.45 | - | 11,372 |
| Jul 29, 2026 | 78.36 | 78.36 | 77.39 | 77.45 | 77.45 | -1.12% | 13,601 |
| Jul 28, 2026 | 77.86 | 78.38 | 77.86 | 78.33 | 78.33 | 1.22% | 8,442 |
| Jul 27, 2026 | 77.34 | 77.65 | 77.29 | 77.39 | 77.39 | 0.16% | 6,535 |
| Jul 24, 2026 | 76.67 | 77.26 | 76.67 | 77.26 | 77.26 | 1.12% | 4,078 |
| Jul 23, 2026 | 76.50 | 76.74 | 76.36 | 76.40 | 76.40 | -0.75% | 7,552 |
| Jul 22, 2026 | 76.90 | 77.13 | 76.80 | 76.98 | 76.98 | 0.53% | 28,273 |
| Jul 21, 2026 | 76.47 | 76.58 | 76.21 | 76.58 | 76.58 | 0.41% | 32,435 |
| Jul 20, 2026 | 76.54 | 76.70 | 76.22 | 76.27 | 76.27 | -0.44% | 5,539 |
| Jul 17, 2026 | 76.86 | 77.68 | 76.53 | 76.60 | 76.60 | -0.09% | 9,998 |
| Jul 16, 2026 | 76.20 | 76.67 | 76.20 | 76.67 | 76.67 | 1.26% | 72,799 |
| Jul 15, 2026 | 75.74 | 76.05 | 75.67 | 75.72 | 75.72 | -0.08% | 11,720 |
| Jul 14, 2026 | 76.28 | 76.41 | 75.64 | 75.78 | 75.78 | -0.36% | 16,063 |
| Jul 13, 2026 | 76.00 | 76.31 | 75.82 | 76.05 | 76.05 | 0.60% | 6,353 |
| Jul 10, 2026 | 75.45 | 75.59 | 75.41 | 75.59 | 75.59 | 0.63% | 3,763 |
| Jul 9, 2026 | 75.32 | 75.52 | 75.07 | 75.12 | 75.12 | 0.03% | 13,742 |
| Jul 8, 2026 | 75.84 | 75.84 | 75.10 | 75.10 | 75.09 | -0.98% | 13,624 |
| Jul 7, 2026 | 75.89 | 76.21 | 75.80 | 75.84 | 75.83 | 0.46% | 8,620 |
| Jul 6, 2026 | 75.41 | 75.55 | 75.27 | 75.49 | 75.49 | -0.06% | 9,645 |
| Jul 2, 2026 | 75.19 | 75.53 | 75.01 | 75.53 | 75.53 | 1.12% | 11,198 |
| Jul 1, 2026 | 74.26 | 75.02 | 74.26 | 74.69 | 74.69 | 0.37% | 7,505 |
| Jun 30, 2026 | 74.97 | 74.97 | 74.41 | 74.41 | 74.41 | -0.74% | 9,801 |
| Jun 29, 2026 | 75.24 | 75.24 | 74.84 | 74.97 | 74.97 | -0.20% | 10,101 |
| Jun 26, 2026 | 74.75 | 75.18 | 74.75 | 75.12 | 75.12 | 0.72% | 10,813 |