Invesco S&P 500 Enhanced Value ETF (SPVU)
NYSEARCA: SPVU · Real-Time Price · USD
55.74
+0.41 (0.75%)
Nov 26, 2025, 4:00 PM EST - Market closed
SPVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 55.74 | 55.95 | 55.68 | 55.75 | 55.74 | 0.75% | 9,103 |
| Nov 25, 2025 | 54.80 | 55.40 | 54.80 | 55.33 | 55.33 | 1.11% | 2,624 |
| Nov 24, 2025 | 54.72 | 54.81 | 54.51 | 54.72 | 54.72 | 0.29% | 2,519 |
| Nov 21, 2025 | 53.84 | 54.79 | 53.84 | 54.56 | 54.56 | 1.67% | 8,955 |
| Nov 20, 2025 | 54.53 | 54.63 | 53.67 | 53.67 | 53.67 | -0.70% | 3,242 |
| Nov 19, 2025 | 54.31 | 54.40 | 53.94 | 54.05 | 54.05 | -0.87% | 3,954 |
| Nov 18, 2025 | 54.10 | 54.68 | 54.08 | 54.53 | 54.53 | 0.51% | 6,484 |
| Nov 17, 2025 | 55.05 | 55.05 | 54.25 | 54.25 | 54.25 | -1.56% | 7,474 |
| Nov 14, 2025 | 55.00 | 55.35 | 54.96 | 55.12 | 55.12 | -0.20% | 3,321 |
| Nov 13, 2025 | 55.53 | 55.75 | 55.23 | 55.23 | 55.23 | -0.55% | 13,541 |
| Nov 12, 2025 | 55.26 | 55.79 | 55.26 | 55.53 | 55.53 | 0.49% | 18,819 |
| Nov 11, 2025 | 54.95 | 55.47 | 54.95 | 55.26 | 55.26 | 0.95% | 33,059 |
| Nov 10, 2025 | 54.75 | 54.83 | 54.43 | 54.73 | 54.73 | -0.03% | 24,724 |
| Nov 7, 2025 | 54.20 | 54.77 | 54.19 | 54.75 | 54.75 | 0.89% | 5,117 |
| Nov 6, 2025 | 54.68 | 54.68 | 54.27 | 54.27 | 54.27 | -0.22% | 1,934 |
| Nov 5, 2025 | 54.18 | 54.53 | 54.13 | 54.39 | 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 | 54.41 | 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 |