Invesco S&P 500 Enhanced Value ETF (SPVU)
NYSEARCA: SPVU · Real-Time Price · USD
55.04
+0.49 (0.90%)
Oct 3, 2025, 4:00 PM EDT - Market closed
SPVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 54.66 | 55.21 | 54.66 | 55.04 | 55.04 | 0.90% | 10,784 |
| Oct 2, 2025 | 54.61 | 54.66 | 54.48 | 54.55 | 54.55 | -0.23% | 3,002 |
| Oct 1, 2025 | 54.74 | 54.80 | 54.64 | 54.68 | 54.68 | -0.33% | 4,767 |
| Sep 30, 2025 | 54.78 | 54.95 | 54.43 | 54.86 | 54.86 | -0.16% | 3,485 |
| Sep 29, 2025 | 55.17 | 55.17 | 54.74 | 54.95 | 54.95 | -0.43% | 10,409 |
| Sep 26, 2025 | 54.87 | 55.33 | 54.87 | 55.18 | 55.18 | 0.94% | 11,777 |
| Sep 25, 2025 | 54.76 | 54.76 | 54.66 | 54.67 | 54.67 | -0.44% | 2,503 |
| Sep 24, 2025 | 54.87 | 55.08 | 54.87 | 54.91 | 54.91 | 0.45% | 6,062 |
| Sep 23, 2025 | 54.24 | 55.07 | 54.24 | 54.67 | 54.67 | 0.64% | 4,129 |
| Sep 22, 2025 | 54.10 | 54.32 | 54.10 | 54.32 | 54.32 | -0.82% | 1,376 |
| Sep 19, 2025 | 54.86 | 54.86 | 54.59 | 54.77 | 54.41 | -0.23% | 4,862 |
| Sep 18, 2025 | 54.84 | 54.90 | 54.74 | 54.90 | 54.53 | 0.03% | 60,641 |
| Sep 17, 2025 | 54.95 | 54.96 | 54.72 | 54.88 | 54.52 | 0.61% | 4,299 |
| Sep 16, 2025 | 54.60 | 54.60 | 54.22 | 54.55 | 54.19 | -0.11% | 8,431 |
| Sep 15, 2025 | 54.68 | 54.69 | 54.59 | 54.61 | 54.25 | -0.72% | 6,496 |
| Sep 12, 2025 | 55.17 | 55.17 | 55.00 | 55.00 | 54.64 | -0.37% | 3,586 |
| Sep 11, 2025 | 54.51 | 55.21 | 54.51 | 55.21 | 54.84 | 1.28% | 3,875 |
| Sep 10, 2025 | 54.41 | 54.51 | 54.03 | 54.51 | 54.15 | 0.25% | 3,253 |
| Sep 9, 2025 | 54.29 | 54.60 | 54.29 | 54.37 | 54.01 | 0.54% | 3,902 |
| Sep 8, 2025 | 54.14 | 54.18 | 53.74 | 54.08 | 53.72 | -0.39% | 8,816 |
| Sep 5, 2025 | 54.62 | 54.82 | 54.15 | 54.29 | 53.94 | -0.57% | 5,254 |
| Sep 4, 2025 | 54.30 | 54.60 | 54.30 | 54.60 | 54.24 | 0.69% | 7,418 |
| Sep 3, 2025 | 54.46 | 54.46 | 54.02 | 54.23 | 53.87 | -0.52% | 6,690 |
| Sep 2, 2025 | 54.32 | 54.52 | 54.28 | 54.52 | 54.16 | -0.34% | 7,713 |
| Aug 29, 2025 | 54.73 | 54.74 | 54.51 | 54.70 | 54.34 | 0.52% | 3,066 |
| Aug 28, 2025 | 54.50 | 54.50 | 54.07 | 54.42 | 54.06 | -0.04% | 19,603 |
| Aug 27, 2025 | 53.95 | 54.49 | 53.95 | 54.44 | 54.08 | 0.73% | 8,073 |
| Aug 26, 2025 | 53.96 | 54.05 | 53.82 | 54.05 | 53.69 | 0.16% | 17,187 |
| Aug 25, 2025 | 54.03 | 54.08 | 53.89 | 53.96 | 53.61 | -0.35% | 8,998 |
| Aug 22, 2025 | 53.38 | 54.23 | 53.38 | 54.15 | 53.79 | 2.02% | 12,833 |
| Aug 21, 2025 | 52.94 | 53.17 | 52.65 | 53.08 | 52.73 | -0.13% | 5,224 |
| Aug 20, 2025 | 53.02 | 53.19 | 52.89 | 53.15 | 52.80 | 0.23% | 9,142 |
| Aug 19, 2025 | 52.73 | 53.22 | 52.73 | 53.03 | 52.68 | 0.43% | 29,086 |
| Aug 18, 2025 | 52.58 | 52.88 | 52.54 | 52.80 | 52.45 | 0.34% | 6,972 |
| Aug 15, 2025 | 52.81 | 52.87 | 52.52 | 52.62 | 52.28 | 0.41% | 3,903 |
| Aug 14, 2025 | 52.07 | 52.41 | 51.96 | 52.41 | 52.06 | 0.21% | 7,647 |
| Aug 13, 2025 | 51.81 | 52.30 | 51.81 | 52.30 | 51.95 | 1.35% | 9,446 |
| Aug 12, 2025 | 50.97 | 51.65 | 50.97 | 51.60 | 51.26 | 1.64% | 18,619 |
| Aug 11, 2025 | 51.15 | 51.27 | 50.70 | 50.77 | 50.43 | -0.31% | 6,023 |
| Aug 8, 2025 | 50.60 | 50.99 | 50.60 | 50.92 | 50.59 | 1.12% | 13,765 |
| Aug 7, 2025 | 50.90 | 50.94 | 50.30 | 50.36 | 50.03 | -0.60% | 4,636 |
| Aug 6, 2025 | 50.83 | 50.94 | 50.66 | 50.66 | 50.33 | -0.18% | 2,934 |
| Aug 5, 2025 | 50.57 | 50.76 | 50.44 | 50.76 | 50.42 | 0.73% | 9,428 |
| Aug 4, 2025 | 50.24 | 50.41 | 50.24 | 50.39 | 50.06 | 0.45% | 3,388 |
| Aug 1, 2025 | 50.17 | 50.27 | 50.06 | 50.16 | 49.83 | -1.55% | 3,008 |
| Jul 31, 2025 | 51.40 | 51.63 | 50.95 | 50.95 | 50.61 | -1.14% | 4,795 |
| Jul 30, 2025 | 51.79 | 51.88 | 51.40 | 51.54 | 51.20 | -0.44% | 1,839 |
| Jul 29, 2025 | 52.01 | 52.06 | 51.71 | 51.77 | 51.43 | -0.57% | 23,537 |
| Jul 28, 2025 | 52.43 | 52.43 | 51.97 | 52.07 | 51.72 | -0.43% | 6,084 |
| Jul 25, 2025 | 52.15 | 52.29 | 51.89 | 52.29 | 51.95 | 0.40% | 5,017 |