Invesco S&P 500 Enhanced Value ETF (SPVU)
NYSEARCA: SPVU · Real-Time Price · USD
51.70
+0.08 (0.15%)
Apr 2, 2025, 12:29 PM EDT - Market open
SPVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 51.52 | 51.79 | 51.52 | 51.70 | - | 0.15% | 563 |
| 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 |
| Feb 12, 2025 | 50.95 | 51.12 | 50.89 | 50.94 | 50.59 | -0.45% | 3,785 |
| Feb 11, 2025 | 50.88 | 51.17 | 50.80 | 51.17 | 50.82 | 0.51% | 2,790 |
| Feb 10, 2025 | 50.91 | 50.96 | 50.84 | 50.91 | 50.56 | 0.02% | 985 |
| Feb 7, 2025 | 51.17 | 51.17 | 50.84 | 50.90 | 50.55 | -0.47% | 7,722 |
| Feb 6, 2025 | 51.49 | 51.49 | 51.07 | 51.13 | 50.79 | -0.47% | 8,924 |
| Feb 5, 2025 | 51.21 | 51.38 | 51.09 | 51.38 | 51.03 | 0.21% | 1,417 |
| Feb 4, 2025 | 50.64 | 51.38 | 50.64 | 51.27 | 50.92 | 0.71% | 5,726 |
| Feb 3, 2025 | 50.40 | 51.09 | 50.27 | 50.91 | 50.56 | -0.42% | 8,468 |
| Jan 31, 2025 | 51.63 | 51.63 | 51.13 | 51.13 | 50.78 | -1.07% | 1,120 |
| Jan 30, 2025 | 51.80 | 51.83 | 51.43 | 51.68 | 51.33 | -0.33% | 5,005 |
| Jan 29, 2025 | 51.79 | 52.17 | 51.79 | 51.85 | 51.50 | -0.13% | 3,260 |
| Jan 28, 2025 | 52.04 | 52.07 | 51.76 | 51.92 | 51.56 | -1.00% | 3,481 |
| Jan 27, 2025 | 51.59 | 52.44 | 51.59 | 52.44 | 52.08 | 1.75% | 5,261 |
| Jan 24, 2025 | 51.59 | 51.68 | 51.52 | 51.54 | 51.19 | -0.09% | 13,969 |
| Jan 23, 2025 | 51.42 | 51.63 | 51.42 | 51.58 | 51.23 | 0.72% | 2,080 |
| Jan 22, 2025 | 51.31 | 51.45 | 51.22 | 51.22 | 50.87 | -0.78% | 4,516 |