Invesco S&P 500® Enhanced Value ETF (SPVU) Historical Stock Data

46.29 ↑0.12 (0.27%)
As of February 22, 2024, 12:27pm EST.

Historical Data

In the past 30 trading days, SPVU is up 0.23% a day on average. There have been 20 days where Invesco S&P 500® Enhanced Value ETF closed green and 10 days where SPVU closed red.

DateOpenCloseChangeLowHighVolume
2024-02-2346.2546.29↑$0.04 (0.09%)46.2546.346.48K
2024-02-2245.8746.17↑$0.30 (0.65%)45.8746.184.12K
2024-02-2145.6045.86↑$0.26 (0.57%)45.6045.8612.57K
2024-02-2045.6045.56↓$0.04 (-0.08%)45.5645.682.04K
2024-02-1645.7145.72↑$0.01 (0.02%)45.6245.8711.87K
2024-02-1545.1245.80↑$0.69 (1.52%)45.1245.8013.33K
2024-02-1444.9244.91↓$0.02 (-0.03%)44.7144.996.59K
2024-02-1344.5444.63↑$0.09 (0.20%)44.4144.712.92K
2024-02-1245.1945.37↑$0.18 (0.40%)45.1945.574.36K
2024-02-0944.9444.87↓$0.07 (-0.15%)44.6144.943.40K
2024-02-0844.7944.90↑$0.11 (0.25%)44.6844.948.49K
2024-02-0744.9144.92↑$0.01 (0.01%)44.7244.953.41K
2024-02-0644.6844.66↓$0.02 (-0.05%)44.6644.773.85K
2024-02-0544.6144.54↓$0.07 (-0.15%)44.4344.7311.14K
2024-02-0244.6744.96↑$0.29 (0.65%)44.6145.105.89K
2024-02-0144.5544.74↑$0.19 (0.43%)44.2844.767.78K
2024-01-3145.1944.78↓$0.41 (-0.90%)44.7845.3426.36K
2024-01-3044.6045.25↑$0.65 (1.47%)44.6045.2610.23K
2024-01-2944.3544.60↑$0.25 (0.56%)44.2844.6313.32K
2024-01-2644.3844.50↑$0.12 (0.27%)44.2944.525.48K
2024-01-2544.0844.30↑$0.22 (0.50%)43.8544.3020.14K
2024-01-2443.9543.79↓$0.16 (-0.36%)43.7744.0822.72K
2024-01-2343.7743.78↑$0.01 (0.03%)43.5743.822.95K
2024-01-2243.4143.60↑$0.19 (0.44%)43.4143.71104.41K
2024-01-1943.0343.42↑$0.39 (0.91%)42.9443.498.18K
2024-01-1843.0743.02↓$0.05 (-0.11%)42.6543.073.31K
2024-01-1743.0043.14↑$0.14 (0.33%)43.0043.416.23K
2024-01-1643.6543.49↓$0.16 (-0.37%)43.3343.6587.87K
2024-01-1243.8143.87↑$0.06 (0.14%)43.8043.9515.73K
2024-01-1144.2144.11↓$0.10 (-0.23%)43.8744.2131.88K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.