Invesco S&P 500® Enhanced Value ETF (SPVU) Historical Stock Data
57.36 ↑0.27 (0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPVU is up 0.03% a day on average. There have been 16 days where Invesco S&P 500® Enhanced Value ETF closed green and 14 days where SPVU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 57.21 | 57.36 | ↑$0.15 (0.26%) | 57.21 | 57.38 | 1.92K |
| 2025-12-23 | 57.11 | 57.09 | ↓$0.02 (-0.04%) | 57.09 | 57.17 | 3.85K |
| 2025-12-22 | 56.83 | 57.11 | ↑$0.28 (0.49%) | 56.83 | 57.16 | 7.85K |
| 2025-12-19 | 56.92 | 57.08 | ↑$0.16 (0.27%) | 56.92 | 57.32 | 14.18K |
| 2025-12-18 | 57.24 | 57.02 | ↓$0.22 (-0.39%) | 56.86 | 57.30 | 10.11K |
| 2025-12-17 | 57.19 | 57.22 | ↑$0.03 (0.06%) | 57.07 | 57.32 | 14.92K |
| 2025-12-16 | 57.66 | 57.16 | ↓$0.50 (-0.86%) | 56.95 | 57.66 | 8.18K |
| 2025-12-15 | 57.87 | 57.83 | ↓$0.04 (-0.06%) | 57.53 | 57.87 | 5.24K |
| 2025-12-12 | 57.81 | 57.58 | ↓$0.23 (-0.40%) | 57.50 | 57.81 | 10.05K |
| 2025-12-11 | 56.92 | 57.56 | ↑$0.64 (1.13%) | 56.92 | 57.67 | 4.21K |
| 2025-12-10 | 56.14 | 56.98 | ↑$0.84 (1.50%) | 56.14 | 57.06 | 6.64K |
| 2025-12-09 | 56.07 | 56.06 | ↓$0.01 (-0.02%) | 55.98 | 56.27 | 10.53K |
| 2025-12-08 | 56.01 | 55.92 | ↓$0.09 (-0.16%) | 55.87 | 56.04 | 1.92K |
| 2025-12-05 | 56.18 | 56.15 | ↓$0.03 (-0.05%) | 56.15 | 56.60 | 5.58K |
| 2025-12-04 | 56.18 | 56.23 | ↑$0.05 (0.09%) | 56.06 | 56.41 | 3.41K |
| 2025-12-03 | 56.08 | 56.20 | ↑$0.12 (0.21%) | 56.08 | 56.21 | 3.02K |
| 2025-12-02 | 55.89 | 55.62 | ↓$0.27 (-0.49%) | 55.51 | 55.89 | 1.83K |
| 2025-12-01 | 56.23 | 55.74 | ↓$0.49 (-0.86%) | 55.74 | 56.23 | 1.35K |
| 2025-11-28 | 55.81 | 56.02 | ↑$0.21 (0.37%) | 55.81 | 56.17 | 693 |
| 2025-11-26 | 55.74 | 55.74 | ↑$0.00 (0.01%) | 55.68 | 55.95 | 9.10K |
| 2025-11-25 | 54.80 | 55.33 | ↑$0.53 (0.97%) | 54.80 | 55.40 | 2.62K |
| 2025-11-24 | 54.72 | 54.72 | ↑$0.00 (0.01%) | 54.51 | 54.81 | 2.51K |
| 2025-11-21 | 53.84 | 54.56 | ↑$0.72 (1.35%) | 53.84 | 54.79 | 8.94K |
| 2025-11-20 | 54.53 | 53.67 | ↓$0.86 (-1.58%) | 53.67 | 54.63 | 3.23K |
| 2025-11-19 | 54.31 | 54.05 | ↓$0.26 (-0.48%) | 53.94 | 54.40 | 3.13K |
| 2025-11-18 | 54.10 | 54.53 | ↑$0.43 (0.79%) | 54.08 | 54.68 | 6.48K |
| 2025-11-17 | 55.05 | 54.25 | ↓$0.79 (-1.44%) | 54.25 | 55.05 | 7.45K |
| 2025-11-14 | 55.00 | 55.12 | ↑$0.12 (0.21%) | 54.96 | 55.34 | 3.27K |
| 2025-11-13 | 55.53 | 55.23 | ↓$0.31 (-0.55%) | 55.23 | 55.75 | 13.53K |
| 2025-11-12 | 55.26 | 55.53 | ↑$0.27 (0.49%) | 55.26 | 55.79 | 18.82K |
Create an account or log in to view more rows.
$SPVU swing puts
$SPVU Starting a small position
$SPVU Nothing but time to wait
$SPVU every dip gets bought up.
$SPVU HOLDING STRONG FOR ALL OF YOU
$SPVU I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$SPVU it's going down??
$SPVU what happens?
$SPVU we need more volume
$SPVU this is my only green stonk!
I really like this stonk.