Invesco S&P 500 Enhanced Value ETF (SPVU)
NYSEARCA: SPVU · Real-Time Price · USD
54.39
+0.22 (0.41%)
Nov 5, 2025, 4:00 PM EST - Market closed
SPVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 54.18 | 54.53 | 54.13 | 54.39 | - | 0.40% | 12,124 |
| Nov 4, 2025 | 53.90 | 54.30 | 53.90 | 54.17 | 54.17 | -0.15% | 4,835 |
| Nov 3, 2025 | 53.73 | 54.26 | 53.73 | 54.26 | 54.26 | -0.50% | 2,370 |
| Oct 31, 2025 | 54.21 | 54.55 | 54.13 | 54.53 | 54.53 | 0.51% | 5,681 |
| Oct 30, 2025 | 54.28 | 54.77 | 54.25 | 54.25 | 54.25 | -1.01% | 2,737 |
| Oct 29, 2025 | 55.00 | 55.24 | 54.81 | 54.81 | 54.81 | -0.68% | 4,651 |
| Oct 28, 2025 | 55.24 | 55.36 | 55.12 | 55.18 | 55.18 | -0.63% | 5,197 |
| Oct 27, 2025 | 55.47 | 55.53 | 55.29 | 55.53 | 55.53 | 0.47% | 4,440 |
| Oct 24, 2025 | 55.20 | 55.40 | 55.20 | 55.27 | 55.27 | 0.77% | 3,681 |
| Oct 23, 2025 | 54.91 | 54.91 | 54.74 | 54.85 | 54.85 | 0.32% | 3,418 |
| Oct 22, 2025 | 54.84 | 54.84 | 54.49 | 54.67 | 54.67 | -0.23% | 3,301 |
| Oct 21, 2025 | 54.63 | 54.94 | 54.63 | 54.80 | 54.80 | 0.54% | 3,489 |
| Oct 20, 2025 | 54.43 | 54.51 | 54.27 | 54.50 | 54.50 | 1.13% | 3,592 |
| Oct 17, 2025 | 53.64 | 53.98 | 53.64 | 53.90 | 53.90 | 0.81% | 1,542 |
| Oct 16, 2025 | 54.12 | 54.21 | 53.47 | 53.47 | 53.47 | -1.74% | 14,967 |
| Oct 15, 2025 | 54.82 | 54.83 | 54.39 | 54.42 | 54.42 | 0.14% | 5,559 |
| Oct 14, 2025 | 53.11 | 54.55 | 53.11 | 54.34 | 54.34 | 1.64% | 13,143 |
| Oct 13, 2025 | 53.27 | 53.60 | 53.27 | 53.46 | 53.46 | 1.01% | 14,878 |
| Oct 10, 2025 | 54.24 | 54.24 | 52.93 | 52.93 | 52.93 | -2.26% | 3,463 |
| Oct 9, 2025 | 54.48 | 54.48 | 54.14 | 54.15 | 54.15 | -0.66% | 1,403 |
| Oct 8, 2025 | 54.91 | 54.91 | 54.50 | 54.51 | 54.51 | -0.52% | 4,896 |
| Oct 7, 2025 | 54.90 | 54.90 | 54.68 | 54.79 | 54.79 | -0.03% | 1,596 |
| Oct 6, 2025 | 55.11 | 55.17 | 54.81 | 54.81 | 54.81 | -0.42% | 9,396 |
| 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 |