Invesco S&P 500 Enhanced Value ETF (SPVU)
NYSEARCA: SPVU · Real-Time Price · USD
52.04
+0.58 (1.13%)
Jul 22, 2025, 1:52 PM - Market open
SPVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 51.67 | 51.87 | 51.45 | 51.45 | 51.45 | -0.01% | 3,252 |
| Jul 18, 2025 | 51.78 | 51.78 | 51.35 | 51.46 | 51.46 | -0.55% | 4,800 |
| Jul 17, 2025 | 51.42 | 51.74 | 51.42 | 51.74 | 51.74 | 0.28% | 2,533 |
| Jul 16, 2025 | 51.83 | 51.83 | 51.47 | 51.59 | 51.59 | -0.01% | 6,283 |
| Jul 15, 2025 | 52.40 | 52.40 | 51.60 | 51.60 | 51.60 | -1.63% | 2,337 |
| Jul 14, 2025 | 52.42 | 52.51 | 52.25 | 52.46 | 52.46 | -0.21% | 4,215 |
| Jul 11, 2025 | 52.54 | 52.67 | 52.28 | 52.57 | 52.57 | -0.46% | 4,795 |
| Jul 10, 2025 | 52.54 | 53.00 | 52.38 | 52.81 | 52.81 | 0.56% | 16,134 |
| Jul 9, 2025 | 52.58 | 52.61 | 52.28 | 52.51 | 52.51 | -0.17% | 4,839 |
| Jul 8, 2025 | 52.17 | 52.60 | 52.17 | 52.60 | 52.60 | 0.54% | 1,698 |
| Jul 7, 2025 | 52.65 | 52.65 | 52.00 | 52.32 | 52.32 | -1.09% | 4,621 |
| Jul 3, 2025 | 52.70 | 52.96 | 52.70 | 52.89 | 52.89 | 0.50% | 12,410 |
| Jul 2, 2025 | 52.75 | 52.75 | 52.38 | 52.63 | 52.63 | -0.76% | 12,765 |
| Jul 1, 2025 | 51.86 | 53.04 | 51.86 | 53.04 | 53.04 | 1.94% | 3,652 |
| Jun 30, 2025 | 51.86 | 52.02 | 51.86 | 52.02 | 52.02 | 0.49% | 10,416 |
| Jun 27, 2025 | 51.73 | 51.96 | 51.61 | 51.77 | 51.77 | 0.30% | 18,600 |
| Jun 26, 2025 | 51.24 | 51.78 | 51.24 | 51.61 | 51.61 | 0.96% | 62,851 |
| Jun 25, 2025 | 51.21 | 51.25 | 51.07 | 51.12 | 51.12 | -0.62% | 4,633 |
| Jun 24, 2025 | 51.18 | 51.59 | 51.18 | 51.44 | 51.44 | 0.39% | 12,801 |
| Jun 23, 2025 | 51.12 | 51.24 | 50.90 | 51.24 | 51.24 | -0.32% | 39,253 |
| Jun 20, 2025 | 51.53 | 51.53 | 51.31 | 51.40 | 51.09 | 0.48% | 3,507 |
| Jun 18, 2025 | 51.25 | 51.33 | 51.16 | 51.16 | 50.85 | 0.22% | 6,416 |
| Jun 17, 2025 | 51.29 | 51.43 | 51.05 | 51.05 | 50.73 | -0.53% | 9,712 |
| Jun 16, 2025 | 51.24 | 51.42 | 51.20 | 51.32 | 51.01 | 0.63% | 5,674 |
| Jun 13, 2025 | 51.01 | 51.19 | 50.97 | 51.00 | 50.69 | -0.52% | 7,593 |
| Jun 12, 2025 | 50.86 | 51.27 | 50.86 | 51.27 | 50.95 | 0.20% | 6,148 |
| Jun 11, 2025 | 51.38 | 51.38 | 51.04 | 51.16 | 50.85 | -0.14% | 12,153 |
| Jun 10, 2025 | 51.31 | 51.31 | 51.20 | 51.23 | 50.92 | 0.68% | 1,237 |
| Jun 9, 2025 | 50.75 | 51.10 | 50.75 | 50.89 | 50.58 | 0.02% | 3,619 |
| Jun 6, 2025 | 50.51 | 50.89 | 50.51 | 50.88 | 50.56 | 1.41% | 5,620 |
| Jun 5, 2025 | 50.16 | 50.31 | 50.10 | 50.17 | 49.86 | -0.19% | 18,331 |
| Jun 4, 2025 | 50.81 | 50.81 | 50.27 | 50.27 | 49.96 | -0.92% | 4,643 |
| Jun 3, 2025 | 50.30 | 50.80 | 50.29 | 50.73 | 50.42 | 0.81% | 34,315 |
| Jun 2, 2025 | 50.10 | 50.40 | 50.02 | 50.32 | 50.02 | -0.14% | 74,966 |
| May 30, 2025 | 50.09 | 50.51 | 50.08 | 50.39 | 50.09 | 0.35% | 11,216 |
| May 29, 2025 | 50.17 | 50.22 | 49.95 | 50.22 | 49.91 | 0.49% | 5,766 |
| May 28, 2025 | 50.52 | 50.52 | 49.98 | 49.98 | 49.67 | -1.02% | 42,740 |
| May 27, 2025 | 50.04 | 50.53 | 49.93 | 50.49 | 50.18 | 1.42% | 13,387 |
| May 23, 2025 | 49.57 | 49.95 | 49.56 | 49.79 | 49.48 | -0.37% | 10,103 |
| May 22, 2025 | 49.82 | 50.22 | 49.82 | 49.97 | 49.66 | -0.57% | 10,738 |
| May 21, 2025 | 51.02 | 51.02 | 50.25 | 50.25 | 49.94 | -2.08% | 8,832 |
| May 20, 2025 | 51.47 | 51.52 | 51.27 | 51.32 | 51.00 | -0.28% | 4,763 |
| May 19, 2025 | 51.30 | 51.59 | 51.30 | 51.46 | 51.15 | -0.28% | 4,940 |
| May 16, 2025 | 50.95 | 51.61 | 50.95 | 51.61 | 51.29 | 1.18% | 31,319 |
| May 15, 2025 | 50.41 | 51.08 | 50.41 | 51.01 | 50.69 | 0.88% | 6,180 |
| May 14, 2025 | 50.93 | 50.93 | 50.53 | 50.56 | 50.25 | -0.64% | 13,194 |
| May 13, 2025 | 51.02 | 51.21 | 50.88 | 50.89 | 50.57 | -0.18% | 6,738 |
| May 12, 2025 | 51.16 | 51.25 | 50.87 | 50.98 | 50.67 | 1.64% | 10,026 |
| May 9, 2025 | 50.23 | 50.31 | 50.15 | 50.16 | 49.85 | 0.09% | 6,596 |
| May 8, 2025 | 50.04 | 50.53 | 50.04 | 50.11 | 49.81 | 0.65% | 2,282 |