Invesco S&P 500® Enhanced Value ETF (SPVU) Historical Stock Data
49.84 ↑0.55 (1.11%)
As of July 26, 2024, 2:34pm EST.
Historical Data
In the past 30 trading days, SPVU is up 0.15% a day on average. There have been 18 days where Invesco S&P 500® Enhanced Value ETF closed green and 12 days where SPVU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 49.44 | 49.84 | ↑$0.40 (0.81%) | 49.44 | 49.99 | 16.99K |
| 2024-07-25 | 49.45 | 49.29 | ↓$0.16 (-0.32%) | 49.26 | 49.46 | 35.52K |
| 2024-07-24 | 49.07 | 49.08 | ↑$0.02 (0.04%) | 49.07 | 49.33 | 3.13K |
| 2024-07-23 | 49.29 | 49.10 | ↓$0.19 (-0.39%) | 49.06 | 49.33 | 10.18K |
| 2024-07-22 | 49.42 | 49.46 | ↑$0.04 (0.09%) | 49.34 | 49.46 | 2.12K |
| 2024-07-19 | 49.87 | 49.56 | ↓$0.31 (-0.62%) | 49.56 | 49.87 | 1.72K |
| 2024-07-18 | 50.65 | 49.99 | ↓$0.66 (-1.30%) | 49.99 | 50.88 | 15.51K |
| 2024-07-17 | 50.22 | 50.48 | ↑$0.26 (0.52%) | 50.22 | 50.53 | 2.54K |
| 2024-07-16 | 49.08 | 50.02 | ↑$0.94 (1.93%) | 49.08 | 50.02 | 6.88K |
| 2024-07-15 | 48.82 | 48.99 | ↑$0.17 (0.36%) | 48.82 | 49.20 | 2.44K |
| 2024-07-12 | 48.44 | 48.61 | ↑$0.17 (0.36%) | 48.34 | 48.70 | 6.17K |
| 2024-07-11 | 48.09 | 48.53 | ↑$0.44 (0.92%) | 48.09 | 48.53 | 7.67K |
| 2024-07-10 | 47.56 | 47.96 | ↑$0.40 (0.84%) | 47.56 | 47.96 | 29.74K |
| 2024-07-09 | 47.78 | 47.63 | ↓$0.15 (-0.30%) | 47.61 | 47.97 | 167.67K |
| 2024-07-08 | 47.62 | 47.47 | ↓$0.15 (-0.32%) | 47.37 | 47.71 | 7.94K |
| 2024-07-05 | 47.81 | 47.50 | ↓$0.31 (-0.66%) | 47.29 | 47.81 | 41.77K |
| 2024-07-03 | 48.03 | 47.90 | ↓$0.13 (-0.27%) | 47.84 | 48.08 | 7.10K |
| 2024-07-02 | 47.81 | 47.88 | ↑$0.07 (0.15%) | 47.70 | 47.94 | 72.68K |
| 2024-07-01 | 48.27 | 47.82 | ↓$0.46 (-0.94%) | 47.74 | 48.27 | 14.77K |
| 2024-06-28 | 47.70 | 47.87 | ↑$0.17 (0.36%) | 47.69 | 48.02 | 18.32K |
| 2024-06-27 | 47.31 | 47.41 | ↑$0.09 (0.20%) | 47.17 | 47.41 | 47.65K |
| 2024-06-26 | 47.43 | 47.49 | ↑$0.06 (0.13%) | 47.22 | 47.49 | 11K |
| 2024-06-25 | 47.79 | 47.56 | ↓$0.23 (-0.48%) | 47.45 | 47.85 | 48.01K |
| 2024-06-24 | 47.41 | 48.01 | ↑$0.60 (1.27%) | 47.41 | 48.16 | 86.74K |
| 2024-06-21 | 47.84 | 47.70 | ↓$0.14 (-0.30%) | 47.51 | 47.84 | 3.67K |
| 2024-06-20 | 47.49 | 47.85 | ↑$0.36 (0.76%) | 47.49 | 47.93 | 12.96K |
| 2024-06-18 | 47.57 | 47.54 | ↓$0.03 (-0.06%) | 47.49 | 47.58 | 5.22K |
| 2024-06-17 | 46.95 | 47.33 | ↑$0.38 (0.81%) | 46.95 | 47.37 | 10.80K |
| 2024-06-14 | 46.73 | 46.99 | ↑$0.26 (0.55%) | 46.73 | 46.99 | 11.69K |
| 2024-06-13 | 47.15 | 47.31 | ↑$0.16 (0.34%) | 47.01 | 47.38 | 7.20K |
Create an account or log in to view more rows.
$SPVU all’s I know is buy and hold… no expectations
$SPVU Sleep well my bulls
sleep well
$SPVU I love you!
$SPVU jeez
$SPVU Bears always win...
Bulls have to be forever bagholders....
$SPVU Buy the dip
$SPVU more shorts the better idc
$SPVU prepare your cash to buy dip
$SPVU it's just a matter of time and patience...
$SPVU if your selling dont regret it later