Invesco S&P 500 Enhanced Value ETF (SPVU)
NYSEARCA: SPVU · Real-Time Price · USD
51.46
-0.15 (-0.29%)
May 19, 2025, 4:00 PM - Market closed
SPVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 51.30 | 51.59 | 51.30 | 51.46 | 51.46 | -0.28% | 4,940 |
| May 16, 2025 | 50.95 | 51.61 | 50.95 | 51.61 | 51.61 | 1.18% | 31,319 |
| May 15, 2025 | 50.41 | 51.08 | 50.41 | 51.01 | 51.01 | 0.88% | 6,180 |
| May 14, 2025 | 50.93 | 50.93 | 50.53 | 50.56 | 50.56 | -0.64% | 13,194 |
| May 13, 2025 | 51.02 | 51.21 | 50.88 | 50.89 | 50.89 | -0.18% | 6,738 |
| May 12, 2025 | 51.16 | 51.25 | 50.87 | 50.98 | 50.98 | 1.64% | 10,026 |
| May 9, 2025 | 50.23 | 50.31 | 50.15 | 50.16 | 50.16 | 0.09% | 6,596 |
| May 8, 2025 | 50.04 | 50.53 | 50.04 | 50.11 | 50.11 | 0.65% | 2,282 |
| May 7, 2025 | 49.78 | 50.02 | 49.78 | 49.79 | 49.79 | 0.29% | 1,943 |
| May 6, 2025 | 49.50 | 49.77 | 49.42 | 49.64 | 49.64 | -0.01% | 1,460 |
| May 5, 2025 | 49.61 | 49.92 | 49.40 | 49.65 | 49.65 | -0.76% | 7,981 |
| May 2, 2025 | 49.82 | 50.03 | 49.82 | 50.03 | 50.03 | 1.46% | 3,019 |
| May 1, 2025 | 49.57 | 49.64 | 49.03 | 49.31 | 49.31 | -0.30% | 3,605 |
| Apr 30, 2025 | 48.71 | 49.45 | 48.71 | 49.45 | 49.45 | -0.03% | 1,257 |
| Apr 29, 2025 | 49.01 | 49.49 | 49.01 | 49.47 | 49.47 | 0.43% | 2,134 |
| Apr 28, 2025 | 49.30 | 49.30 | 48.93 | 49.26 | 49.26 | 0.43% | 654 |
| 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 |