Invesco S&P 500 Enhanced Value ETF (SPVU)
NYSEARCA: SPVU · Real-Time Price · USD
48.84
-0.44 (-0.89%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SPVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 48.90 | 49.10 | 48.73 | 49.05 | 49.05 | -0.47% | 3,758 |
| Apr 24, 2025 | 48.80 | 49.32 | 48.77 | 49.28 | 49.28 | 0.88% | 5,080 |
| Apr 23, 2025 | 49.02 | 49.52 | 48.58 | 48.85 | 48.85 | 1.01% | 22,839 |
| Apr 22, 2025 | 47.69 | 48.44 | 47.69 | 48.36 | 48.36 | 2.45% | 18,562 |
| Apr 21, 2025 | 47.84 | 47.84 | 46.80 | 47.20 | 47.20 | -1.85% | 6,008 |
| Apr 17, 2025 | 47.41 | 48.50 | 47.41 | 48.09 | 48.09 | 1.04% | 7,434 |
| Apr 16, 2025 | 48.07 | 48.32 | 47.45 | 47.60 | 47.60 | -0.88% | 4,981 |
| Apr 15, 2025 | 48.24 | 48.42 | 48.02 | 48.02 | 48.02 | -0.01% | 10,762 |
| Apr 14, 2025 | 48.16 | 48.22 | 47.76 | 48.03 | 48.03 | 1.04% | 3,563 |
| Apr 11, 2025 | 46.84 | 47.62 | 46.48 | 47.53 | 47.53 | 1.22% | 33,784 |
| Apr 10, 2025 | 47.70 | 47.70 | 46.15 | 46.96 | 46.96 | -3.21% | 50,294 |
| Apr 9, 2025 | 45.18 | 48.68 | 45.11 | 48.51 | 48.51 | 6.22% | 14,676 |
| Apr 8, 2025 | 48.19 | 48.19 | 45.35 | 45.67 | 45.67 | -1.26% | 14,581 |
| Apr 7, 2025 | 45.45 | 46.61 | 45.05 | 46.26 | 46.26 | -0.79% | 33,334 |
| Apr 4, 2025 | 48.40 | 48.40 | 46.54 | 46.62 | 46.62 | -6.07% | 50,735 |
| Apr 3, 2025 | 50.38 | 50.38 | 49.64 | 49.64 | 49.64 | -4.53% | 7,976 |
| Apr 2, 2025 | 51.28 | 52.01 | 51.28 | 52.00 | 52.00 | 0.72% | 7,174 |
| Apr 1, 2025 | 51.53 | 51.69 | 51.20 | 51.63 | 51.63 | -0.17% | 2,889 |
| Mar 31, 2025 | 51.07 | 51.72 | 51.07 | 51.72 | 51.72 | 1.07% | 6,195 |
| Mar 28, 2025 | 51.84 | 51.84 | 51.03 | 51.17 | 51.17 | -1.39% | 7,845 |
| Mar 27, 2025 | 51.81 | 52.05 | 51.75 | 51.89 | 51.89 | -0.35% | 21,808 |
| Mar 26, 2025 | 51.90 | 52.40 | 51.90 | 52.07 | 52.07 | 0.64% | 5,535 |
| Mar 25, 2025 | 51.86 | 51.86 | 51.65 | 51.74 | 51.74 | 0.02% | 2,995 |
| Mar 24, 2025 | 51.55 | 51.79 | 51.47 | 51.73 | 51.73 | 0.50% | 3,765 |
| Mar 21, 2025 | 51.28 | 51.50 | 51.28 | 51.47 | 51.12 | -0.67% | 2,256 |
| Mar 20, 2025 | 51.89 | 51.96 | 51.78 | 51.82 | 51.47 | 0.12% | 37,016 |
| Mar 19, 2025 | 51.45 | 51.83 | 51.45 | 51.76 | 51.41 | 0.87% | 672 |
| Mar 18, 2025 | 51.35 | 51.35 | 51.09 | 51.32 | 50.97 | 0.06% | 2,554 |
| Mar 17, 2025 | 50.99 | 51.30 | 50.94 | 51.29 | 50.94 | 1.41% | 3,061 |
| Mar 14, 2025 | 50.15 | 50.57 | 50.10 | 50.57 | 50.23 | 1.97% | 7,694 |
| Mar 13, 2025 | 49.74 | 50.26 | 49.59 | 49.59 | 49.25 | -0.21% | 13,522 |
| Mar 12, 2025 | 50.05 | 50.05 | 49.40 | 49.70 | 49.36 | -0.62% | 2,773 |
| Mar 11, 2025 | 50.59 | 50.59 | 49.85 | 50.01 | 49.67 | -1.42% | 28,275 |
| Mar 10, 2025 | 50.71 | 51.09 | 50.45 | 50.73 | 50.38 | -0.89% | 7,824 |
| Mar 7, 2025 | 50.60 | 51.25 | 50.60 | 51.18 | 50.84 | 0.97% | 2,536 |
| Mar 6, 2025 | 50.28 | 50.70 | 50.12 | 50.69 | 50.35 | 0.08% | 6,797 |
| Mar 5, 2025 | 49.95 | 50.75 | 49.95 | 50.65 | 50.31 | 0.44% | 3,265 |
| Mar 4, 2025 | 51.13 | 51.15 | 50.43 | 50.43 | 50.09 | -2.32% | 4,261 |
| Mar 3, 2025 | 52.55 | 52.74 | 51.38 | 51.63 | 51.28 | -1.42% | 10,613 |
| Feb 28, 2025 | 51.95 | 52.37 | 51.74 | 52.37 | 52.01 | 1.58% | 1,705 |
| Feb 27, 2025 | 51.86 | 51.86 | 51.56 | 51.56 | 51.21 | 0.36% | 629 |
| Feb 26, 2025 | 51.79 | 51.83 | 51.32 | 51.37 | 51.02 | -0.80% | 3,419 |
| Feb 25, 2025 | 51.64 | 51.78 | 51.61 | 51.78 | 51.43 | 0.31% | 5,243 |
| Feb 24, 2025 | 51.58 | 51.82 | 51.58 | 51.62 | 51.27 | 0.47% | 1,424 |
| Feb 21, 2025 | 51.80 | 51.82 | 51.38 | 51.38 | 51.03 | -1.20% | 1,521 |
| Feb 20, 2025 | 52.04 | 52.07 | 51.73 | 52.00 | 51.65 | -0.15% | 6,324 |
| Feb 19, 2025 | 51.82 | 52.15 | 51.82 | 52.08 | 51.73 | 0.35% | 4,075 |
| Feb 18, 2025 | 51.55 | 51.98 | 51.55 | 51.90 | 51.55 | 0.62% | 8,504 |
| Feb 14, 2025 | 51.53 | 51.76 | 51.53 | 51.59 | 51.23 | 0.36% | 3,642 |
| Feb 13, 2025 | 51.10 | 51.40 | 51.07 | 51.40 | 51.05 | 0.91% | 40,842 |