Invesco S&P 500 Enhanced Value ETF (SPVU)
NYSEARCA: SPVU · Real-Time Price · USD
49.32
+0.67 (1.37%)
At close: Dec 20, 2024, 1:54 PM
49.28
-0.04 (-0.09%)
After-hours: Dec 20, 2024, 8:00 PM EST
SPVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 48.56 | 49.52 | 48.56 | 49.28 | 49.28 | 1.28% | 5,054 |
| Dec 19, 2024 | 49.07 | 49.35 | 48.65 | 48.65 | 48.65 | -0.26% | 3,459 |
| Dec 18, 2024 | 50.08 | 50.19 | 48.78 | 48.78 | 48.78 | -2.41% | 4,537 |
| Dec 17, 2024 | 50.15 | 50.15 | 49.80 | 49.99 | 49.99 | -1.00% | 3,979 |
| Dec 16, 2024 | 50.99 | 50.99 | 50.49 | 50.49 | 50.49 | -1.19% | 2,480 |
| Dec 13, 2024 | 50.98 | 51.25 | 50.98 | 51.10 | 51.10 | -0.52% | 3,972 |
| Dec 12, 2024 | 51.50 | 51.50 | 51.36 | 51.36 | 51.36 | -0.52% | 1,168 |
| Dec 11, 2024 | 51.49 | 51.67 | 51.49 | 51.63 | 51.63 | -0.36% | 11,942 |
| Dec 10, 2024 | 51.94 | 51.94 | 51.81 | 51.81 | 51.81 | -0.57% | 3,398 |
| Dec 9, 2024 | 52.67 | 52.67 | 52.11 | 52.11 | 52.11 | -0.98% | 3,195 |
| Dec 6, 2024 | 52.79 | 52.79 | 52.55 | 52.63 | 52.63 | -0.44% | 1,947 |
| Dec 5, 2024 | 52.83 | 53.03 | 52.83 | 52.86 | 52.86 | 0.06% | 8,536 |
| Dec 4, 2024 | 53.30 | 53.30 | 52.69 | 52.83 | 52.83 | -0.98% | 2,724 |
| Dec 3, 2024 | 53.44 | 53.53 | 53.35 | 53.35 | 53.35 | -0.52% | 1,163 |
| Dec 2, 2024 | 54.03 | 54.03 | 53.51 | 53.63 | 53.63 | -0.75% | 2,496 |
| Nov 29, 2024 | 53.99 | 54.23 | 53.99 | 54.03 | 54.03 | 0.23% | 1,837 |
| Nov 27, 2024 | 54.04 | 54.10 | 53.91 | 53.91 | 53.91 | -0.01% | 3,302 |
| Nov 26, 2024 | 54.06 | 54.06 | 53.66 | 53.92 | 53.92 | -0.38% | 14,017 |
| Nov 25, 2024 | 54.06 | 54.36 | 54.06 | 54.12 | 54.12 | 0.83% | 5,938 |
| Nov 22, 2024 | 53.20 | 53.68 | 53.20 | 53.67 | 53.67 | 0.99% | 2,306 |
| Nov 21, 2024 | 52.72 | 53.26 | 52.72 | 53.15 | 53.15 | 1.00% | 2,433 |
| Nov 20, 2024 | 52.51 | 52.62 | 52.29 | 52.62 | 52.62 | 0.36% | 6,965 |
| Nov 19, 2024 | 52.36 | 52.54 | 52.22 | 52.43 | 52.43 | -0.68% | 3,441 |
| Nov 18, 2024 | 52.68 | 52.86 | 52.68 | 52.79 | 52.79 | 0.43% | 7,047 |
| Nov 15, 2024 | 52.44 | 52.56 | 52.37 | 52.56 | 52.56 | 0.27% | 6,324 |
| Nov 14, 2024 | 52.76 | 52.76 | 52.42 | 52.42 | 52.42 | -0.30% | 3,086 |
| Nov 13, 2024 | 52.72 | 52.72 | 52.50 | 52.58 | 52.58 | 0.49% | 1,613 |
| Nov 12, 2024 | 52.32 | 52.47 | 52.31 | 52.32 | 52.32 | -0.66% | 1,914 |
| Nov 11, 2024 | 52.65 | 52.92 | 52.65 | 52.67 | 52.67 | 1.12% | 2,368 |
| Nov 8, 2024 | 52.12 | 52.24 | 52.04 | 52.08 | 52.08 | 0.20% | 6,609 |
| Nov 7, 2024 | 52.61 | 52.61 | 51.97 | 51.98 | 51.98 | -1.43% | 9,200 |
| Nov 6, 2024 | 52.05 | 52.74 | 51.93 | 52.74 | 52.74 | 5.39% | 8,794 |
| Nov 5, 2024 | 49.91 | 50.04 | 49.86 | 50.04 | 50.04 | 0.99% | 991 |
| Nov 4, 2024 | 49.80 | 49.80 | 49.55 | 49.55 | 49.55 | -0.40% | 1,395 |
| Nov 1, 2024 | 50.13 | 50.21 | 49.75 | 49.75 | 49.75 | -0.23% | 2,770 |
| Oct 31, 2024 | 50.21 | 50.21 | 49.86 | 49.86 | 49.86 | -0.39% | 7,595 |
| Oct 30, 2024 | 49.79 | 50.29 | 49.79 | 50.06 | 50.06 | 0.24% | 6,026 |
| Oct 29, 2024 | 50.18 | 50.18 | 49.93 | 49.93 | 49.93 | -1.07% | 1,908 |
| Oct 28, 2024 | 50.31 | 50.50 | 50.29 | 50.47 | 50.47 | 0.95% | 3,258 |
| Oct 25, 2024 | 50.62 | 50.62 | 50.00 | 50.00 | 50.00 | -0.73% | 3,659 |
| Oct 24, 2024 | 50.42 | 50.44 | 50.19 | 50.36 | 50.36 | 0.12% | 1,642 |
| Oct 23, 2024 | 50.31 | 50.33 | 50.17 | 50.31 | 50.31 | -0.16% | 1,200 |
| Oct 22, 2024 | 50.08 | 50.45 | 50.08 | 50.39 | 50.39 | 0.18% | 5,325 |
| Oct 21, 2024 | 50.90 | 50.90 | 50.30 | 50.30 | 50.30 | -1.33% | 6,823 |
| Oct 18, 2024 | 50.97 | 50.98 | 50.75 | 50.98 | 50.98 | -0.29% | 9,613 |
| Oct 17, 2024 | 51.06 | 51.14 | 51.04 | 51.13 | 51.13 | -0.02% | 1,920 |
| Oct 16, 2024 | 50.75 | 51.17 | 50.75 | 51.14 | 51.14 | 1.14% | 5,898 |
| Oct 15, 2024 | 50.67 | 50.98 | 50.56 | 50.56 | 50.56 | -0.55% | 3,786 |
| Oct 14, 2024 | 50.56 | 50.87 | 50.56 | 50.84 | 50.84 | 0.25% | 6,606 |
| Oct 11, 2024 | 50.70 | 50.72 | 50.56 | 50.71 | 50.71 | 1.73% | 2,325 |
| Oct 10, 2024 | 49.97 | 50.08 | 49.84 | 49.85 | 49.85 | -0.25% | 4,570 |
| Oct 9, 2024 | 49.40 | 50.02 | 49.40 | 49.97 | 49.97 | 0.77% | 10,453 |
| Oct 8, 2024 | 49.50 | 49.62 | 49.49 | 49.59 | 49.59 | -0.32% | 8,767 |
| Oct 7, 2024 | 49.93 | 49.93 | 49.60 | 49.75 | 49.75 | -0.49% | 6,286 |
| Oct 4, 2024 | 49.87 | 50.00 | 49.74 | 50.00 | 50.00 | 1.36% | 6,389 |
| Oct 3, 2024 | 49.21 | 49.34 | 49.13 | 49.33 | 49.33 | -0.15% | 2,603 |
| Oct 2, 2024 | 49.60 | 49.60 | 49.33 | 49.40 | 49.40 | -0.31% | 1,271 |
| Oct 1, 2024 | 49.65 | 49.75 | 49.44 | 49.56 | 49.56 | -0.47% | 2,857 |
| Sep 30, 2024 | 49.55 | 49.79 | 49.53 | 49.79 | 49.79 | 0.77% | 5,805 |
| Sep 27, 2024 | 49.46 | 49.72 | 49.41 | 49.41 | 49.41 | 0.37% | 113,738 |
| Sep 26, 2024 | 48.85 | 49.31 | 48.85 | 49.23 | 49.23 | 0.88% | 3,537 |
| Sep 25, 2024 | 49.28 | 49.28 | 48.80 | 48.80 | 48.80 | -1.06% | 11,470 |
| Sep 24, 2024 | 49.41 | 49.41 | 49.23 | 49.32 | 49.32 | -0.24% | 5,460 |
| Sep 23, 2024 | 49.28 | 49.44 | 49.27 | 49.44 | 49.44 | -0.52% | 842 |
| Sep 20, 2024 | 49.65 | 49.70 | 49.56 | 49.70 | 49.35 | -0.84% | 6,177 |
| Sep 19, 2024 | 50.03 | 50.19 | 50.03 | 50.12 | 49.76 | 1.21% | 4,643 |
| Sep 18, 2024 | 49.39 | 49.76 | 49.35 | 49.52 | 49.17 | 0.26% | 6,167 |
| Sep 17, 2024 | 49.27 | 49.66 | 49.27 | 49.40 | 49.04 | 0.44% | 3,645 |
| Sep 16, 2024 | 48.87 | 49.19 | 48.87 | 49.18 | 48.83 | 1.03% | 3,708 |
| Sep 13, 2024 | 48.48 | 48.86 | 48.48 | 48.68 | 48.33 | 0.79% | 6,040 |
| Sep 12, 2024 | 48.09 | 48.40 | 47.91 | 48.30 | 47.96 | 0.56% | 4,647 |
| Sep 11, 2024 | 47.50 | 48.03 | 47.48 | 48.03 | 47.69 | -0.57% | 8,677 |
| Sep 10, 2024 | 48.58 | 48.58 | 48.00 | 48.31 | 47.96 | -1.21% | 6,081 |
| Sep 9, 2024 | 48.86 | 49.13 | 48.82 | 48.90 | 48.55 | 1.04% | 3,205 |
| Sep 6, 2024 | 49.12 | 49.34 | 48.38 | 48.40 | 48.06 | -1.38% | 7,793 |
| Sep 5, 2024 | 49.42 | 49.49 | 49.03 | 49.08 | 48.73 | -1.11% | 2,943 |
| Sep 4, 2024 | 49.87 | 50.20 | 49.49 | 49.63 | 49.28 | -0.55% | 3,950 |
| Sep 3, 2024 | 50.15 | 50.25 | 49.89 | 49.90 | 49.55 | -0.97% | 3,087 |
| Aug 30, 2024 | 50.04 | 50.39 | 49.92 | 50.39 | 50.03 | 1.04% | 11,020 |
| Aug 29, 2024 | 49.88 | 50.04 | 49.70 | 49.87 | 49.52 | 0.67% | 2,563 |
| Aug 28, 2024 | 49.59 | 49.74 | 49.46 | 49.54 | 49.19 | -0.05% | 9,626 |
| Aug 27, 2024 | 49.72 | 49.72 | 49.57 | 49.57 | 49.21 | -0.22% | 1,433 |
| Aug 26, 2024 | 49.79 | 50.05 | 49.68 | 49.68 | 49.32 | 0.11% | 2,642 |
| Aug 23, 2024 | 49.05 | 49.62 | 49.05 | 49.62 | 49.27 | 1.70% | 3,937 |
| Aug 22, 2024 | 48.73 | 48.86 | 48.61 | 48.80 | 48.45 | 0.20% | 8,669 |
| Aug 21, 2024 | 48.61 | 48.70 | 48.61 | 48.70 | 48.35 | 0.26% | 908 |
| Aug 20, 2024 | 48.84 | 48.84 | 48.57 | 48.57 | 48.23 | -0.80% | 2,174 |
| Aug 19, 2024 | 48.89 | 49.04 | 48.89 | 48.96 | 48.62 | 0.64% | 2,404 |
| Aug 16, 2024 | 48.15 | 48.69 | 48.15 | 48.65 | 48.31 | 0.69% | 19,507 |
| Aug 15, 2024 | 48.37 | 48.39 | 48.27 | 48.32 | 47.98 | 0.81% | 1,386 |
| Aug 14, 2024 | 47.68 | 48.06 | 47.68 | 47.93 | 47.59 | 0.65% | 14,896 |
| Aug 13, 2024 | 47.30 | 47.63 | 47.23 | 47.63 | 47.29 | 0.62% | 10,340 |
| Aug 12, 2024 | 47.77 | 47.77 | 47.30 | 47.33 | 47.00 | -0.72% | 12,145 |
| Aug 9, 2024 | 47.73 | 47.73 | 47.58 | 47.67 | 47.33 | 0.27% | 20,568 |
| Aug 8, 2024 | 47.56 | 47.56 | 47.37 | 47.55 | 47.21 | 1.53% | 975 |
| Aug 7, 2024 | 47.63 | 47.66 | 46.83 | 46.83 | 46.50 | -0.38% | 5,324 |
| Aug 6, 2024 | 46.74 | 47.55 | 46.74 | 47.01 | 46.68 | 0.92% | 5,835 |
| Aug 5, 2024 | 46.54 | 46.86 | 46.26 | 46.58 | 46.25 | -2.57% | 16,303 |
| Aug 2, 2024 | 48.37 | 48.41 | 47.52 | 47.81 | 47.47 | -2.59% | 4,378 |
| Aug 1, 2024 | 50.09 | 50.09 | 48.93 | 49.08 | 48.73 | -2.09% | 3,356 |