Invesco S&P 500® Enhanced Value ETF (SPVU) Historical Stock Data
51.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPVU is up 0.07% a day on average. There have been 17 days where Invesco S&P 500® Enhanced Value ETF closed green and 13 days where SPVU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 51.55 | 51.73 | ↑$0.18 (0.35%) | 51.47 | 51.79 | 3.77K |
| 2025-03-21 | 51.28 | 51.47 | ↑$0.20 (0.38%) | 51.28 | 51.47 | 2.26K |
| 2025-03-20 | 51.89 | 51.82 | ↓$0.07 (-0.13%) | 51.78 | 51.96 | 37.02K |
| 2025-03-19 | 51.45 | 51.76 | ↑$0.31 (0.60%) | 51.45 | 51.83 | 672 |
| 2025-03-18 | 51.35 | 51.31 | ↓$0.04 (-0.07%) | 51.09 | 51.35 | 2.55K |
| 2025-03-17 | 50.99 | 51.28 | ↑$0.29 (0.58%) | 50.94 | 51.29 | 3.06K |
| 2025-03-14 | 50.15 | 50.57 | ↑$0.42 (0.84%) | 50.10 | 50.57 | 7.69K |
| 2025-03-13 | 49.74 | 49.59 | ↓$0.15 (-0.30%) | 49.59 | 50.26 | 13.52K |
| 2025-03-12 | 50.05 | 49.70 | ↓$0.35 (-0.71%) | 49.40 | 50.05 | 2.77K |
| 2025-03-11 | 50.59 | 50.01 | ↓$0.58 (-1.15%) | 49.85 | 50.59 | 28.28K |
| 2025-03-10 | 50.71 | 50.73 | ↑$0.02 (0.03%) | 50.45 | 51.09 | 7.82K |
| 2025-03-07 | 50.60 | 51.18 | ↑$0.58 (1.15%) | 50.60 | 51.25 | 2.54K |
| 2025-03-06 | 50.28 | 50.69 | ↑$0.41 (0.82%) | 50.12 | 50.70 | 6.80K |
| 2025-03-05 | 49.95 | 50.65 | ↑$0.70 (1.40%) | 49.95 | 50.75 | 3.27K |
| 2025-03-04 | 51.13 | 50.43 | ↓$0.70 (-1.37%) | 50.43 | 51.15 | 4.26K |
| 2025-03-03 | 52.55 | 51.63 | ↓$0.92 (-1.75%) | 51.38 | 52.74 | 10.60K |
| 2025-02-28 | 51.95 | 52.37 | ↑$0.42 (0.81%) | 51.74 | 52.37 | 1.70K |
| 2025-02-27 | 51.86 | 51.56 | ↓$0.30 (-0.58%) | 51.56 | 51.86 | 629 |
| 2025-02-26 | 51.79 | 51.37 | ↓$0.42 (-0.81%) | 51.32 | 51.83 | 3.42K |
| 2025-02-25 | 51.64 | 51.78 | ↑$0.14 (0.28%) | 51.61 | 51.78 | 5.24K |
| 2025-02-24 | 51.58 | 51.62 | ↑$0.04 (0.09%) | 51.58 | 51.82 | 1.42K |
| 2025-02-21 | 51.80 | 51.38 | ↓$0.42 (-0.80%) | 51.38 | 51.80 | 1.52K |
| 2025-02-20 | 52.04 | 52.00 | ↓$0.04 (-0.07%) | 51.73 | 52.07 | 6.32K |
| 2025-02-19 | 51.82 | 52.08 | ↑$0.26 (0.51%) | 51.82 | 52.15 | 4.08K |
| 2025-02-18 | 51.55 | 51.90 | ↑$0.35 (0.68%) | 51.55 | 51.98 | 8.50K |
| 2025-02-14 | 51.53 | 51.59 | ↑$0.06 (0.11%) | 51.53 | 51.76 | 3.64K |
| 2025-02-13 | 51.10 | 51.40 | ↑$0.31 (0.60%) | 51.07 | 51.40 | 40.84K |
| 2025-02-12 | 50.95 | 50.94 | ↓$0.01 (-0.03%) | 50.89 | 51.12 | 3.78K |
| 2025-02-11 | 50.88 | 51.17 | ↑$0.29 (0.56%) | 50.80 | 51.17 | 2.79K |
| 2025-02-10 | 50.91 | 50.91 | ↓$0.00 (-0.01%) | 50.84 | 50.96 | 0.99K |
Create an account or log in to view more rows.
$SPVU this is my only green stonk!
I really like this stonk.
$SPVU I like the stock!
$SPVU love this stock!!!!
$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