Skip to main content
Invesco S&P 500 Enhanced Value ETF (SPVU)
NYSEARCA: SPVU · Real-Time Price · USD
50.02
-0.04 (-0.07%)
Oct 31, 2024, 3:10 PM EDT - Market closed

SPVU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202450.2150.2149.9050.0250.02-0.08%7,595
Oct 30, 202449.7950.2949.7950.0650.060.26%6,026
Oct 29, 202450.1850.1849.9349.9349.93-1.07%1,908
Oct 28, 202450.3150.5050.2950.4750.470.94%3,300
Oct 25, 202450.6250.6250.0050.0050.00-0.71%3,700
Oct 24, 202450.4250.4450.1950.3650.360.10%1,642
Oct 23, 202450.3150.3350.1750.3150.31-0.16%1,200
Oct 22, 202450.0850.4550.0850.3950.390.18%5,325
Oct 21, 202450.9050.9050.3050.3050.30-1.33%6,823
Oct 18, 202450.9750.9850.7550.9850.98-0.29%9,613
Oct 17, 202451.0651.1451.0451.1351.13-0.02%1,920
Oct 16, 202450.7551.1750.7551.1451.141.15%5,900
Oct 15, 202450.6750.9850.5650.5650.56-0.55%3,800
Oct 14, 202450.5650.8750.5650.8450.840.26%6,606
Oct 11, 202450.7050.7250.5650.7150.711.73%2,325
Oct 10, 202449.9750.0849.8449.8549.85-0.24%4,600
Oct 9, 202449.4050.0249.4049.9749.970.77%10,500
Oct 8, 202449.5049.6249.4949.5949.59-0.32%8,800
Oct 7, 202449.9349.9349.6049.7549.75-0.50%6,300
Oct 4, 202449.8750.0049.7450.0050.001.36%6,400
Oct 3, 202449.2149.3449.1349.3349.33-0.14%2,603
Oct 2, 202449.6049.6049.3349.4049.40-0.32%1,300
Oct 1, 202449.6549.7549.4449.5649.56-0.46%2,900
Sep 30, 202449.5549.7949.5349.7949.790.77%5,805
Sep 27, 202449.4649.7249.4149.4149.410.37%113,738
Sep 26, 202448.8549.3148.8549.2349.230.88%3,537
Sep 25, 202449.2849.2848.8048.8048.80-1.05%11,500
Sep 24, 202449.4149.4149.2349.3249.32-0.24%5,500
Sep 23, 202449.2849.4449.2749.4449.44-0.52%842
Sep 20, 202449.6449.7049.5649.7049.34-0.84%6,200
Sep 19, 202450.0350.1950.0350.1249.761.21%4,643
Sep 18, 202449.3949.7649.3549.5249.170.26%6,200
Sep 17, 202449.2749.6649.2749.3949.040.43%3,645
Sep 16, 202448.8749.1948.8749.1848.831.03%3,708
Sep 13, 202448.4848.8648.4848.6848.330.79%6,040
Sep 12, 202448.0948.4047.9148.3047.950.56%4,647
Sep 11, 202447.5048.0347.4848.0347.69-0.58%8,700
Sep 10, 202448.5848.5848.0048.3147.96-1.21%6,100
Sep 9, 202448.8649.1348.8248.9048.551.03%3,205
Sep 6, 202449.1249.3448.3848.4048.06-1.39%7,800
Sep 5, 202449.4249.4949.0349.0848.73-1.11%2,943
Sep 4, 202449.8750.2049.4949.6349.27-0.54%4,000
Sep 3, 202450.1550.2549.8949.9049.55-0.97%3,100
Aug 30, 202450.0450.3949.9250.3950.031.04%11,020
Aug 29, 202449.8850.0449.7049.8749.520.67%2,600
Aug 28, 202449.5949.7449.4649.5449.19-0.06%9,626
Aug 27, 202449.7249.7249.5649.5749.21-0.22%1,433
Aug 26, 202449.7950.0549.6849.6849.320.12%2,642
Aug 23, 202449.0549.6249.0549.6249.271.68%3,937
Aug 22, 202448.7348.8648.6148.8048.450.21%8,700
Aug 21, 202448.6148.7048.6148.7048.350.27%908
Aug 20, 202448.8448.8448.5748.5748.23-0.80%2,200
Aug 19, 202448.8949.0448.8948.9648.610.64%2,404
Aug 16, 202448.1548.6948.1548.6548.310.68%19,507
Aug 15, 202448.3748.3948.2748.3247.980.81%1,400
Aug 14, 202447.6848.0647.6847.9347.590.65%14,900
Aug 13, 202447.3047.6247.2347.6247.290.61%10,340
Aug 12, 202447.7747.7747.3047.3346.99-0.71%12,145
Aug 9, 202447.7347.7347.5847.6747.330.25%20,600
Aug 8, 202447.5647.5647.3747.5547.211.54%1,000
Aug 7, 202447.6347.6646.8346.8346.50-0.38%5,324
Aug 6, 202446.7447.5546.7447.0146.670.92%5,835
Aug 5, 202446.5446.8646.2646.5846.25-2.57%16,303
Aug 2, 202448.3748.4147.5247.8147.47-2.59%4,400
Aug 1, 202450.0950.0948.9349.0848.73-2.09%3,400
Jul 31, 202450.3250.5850.1350.1349.77-0.46%4,423
Jul 30, 202449.8450.3649.8450.3650.001.25%4,702
Jul 29, 202449.9349.9349.4449.7449.39-0.20%47,400
Jul 26, 202449.4449.9949.4449.8449.481.12%17,000
Jul 25, 202449.4549.4649.2649.2948.940.43%35,515
Jul 24, 202449.0749.3349.0049.0848.73-0.04%3,131
Jul 23, 202449.2949.3349.0649.1048.75-0.73%10,200
Jul 22, 202449.4249.4649.0049.4649.11-0.20%2,116
Jul 19, 202449.8749.8749.5649.5649.21-0.86%1,724
Jul 18, 202450.6550.8849.9949.9949.64-0.97%15,507
Jul 17, 202450.2250.5350.2250.4850.120.92%2,540
Jul 16, 202449.0850.0249.0850.0249.672.10%6,900
Jul 15, 202448.8249.2048.8248.9948.650.78%2,444
Jul 12, 202448.4448.7048.3448.6148.270.16%6,200
Jul 11, 202448.0948.5348.0948.5348.181.19%7,700
Jul 10, 202447.5647.9647.5647.9647.620.69%29,739
Jul 9, 202447.7847.9747.6147.6347.290.34%167,841
Jul 8, 202447.6247.7147.3747.4747.13-0.06%7,944
Jul 5, 202447.8147.8147.2947.5047.16-0.84%41,800
Jul 3, 202448.0348.0847.8447.9047.560.04%7,100
Jul 2, 202447.8147.9447.7047.8847.540.13%72,700
Jul 1, 202448.2748.2747.7447.8247.47-0.10%14,800
Jun 28, 202447.7048.0247.6947.8747.530.97%18,316
Jun 27, 202447.3147.4147.1747.4147.07-0.17%47,700
Jun 26, 202447.4347.4947.2247.4947.15-0.15%11,000
Jun 25, 202447.7947.8547.4547.5647.22-0.94%48,010
Jun 24, 202447.4148.1647.4148.0147.670.65%86,743
Jun 21, 202447.8447.8447.5147.7047.05-0.31%3,700
Jun 20, 202447.4947.9347.4947.8547.200.65%13,000
Jun 18, 202447.5747.5847.4947.5446.900.44%5,300
Jun 17, 202446.9547.3746.9547.3346.690.72%10,800
Jun 14, 202446.7346.9946.7346.9946.35-0.68%11,700
Jun 13, 202447.1547.3847.0147.3146.67-0.42%7,200
Jun 12, 202447.8747.9447.3047.5146.860.02%12,645
Jun 11, 202447.7947.7947.3947.5046.86-1.14%88,421