Invesco S&P 500® Enhanced Value ETF (SPVU) Historical Stock Data
48.65 ↓0.15 (-0.32%)
As of April 24, 2024, 2:26pm EST.
Historical Data
In the past 30 trading days, SPVU is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 48.54 | 48.65 | ↑$0.11 (0.23%) | 48.28 | 48.69 | 8.45K |
| 2024-04-24 | 48.53 | 48.80 | ↑$0.27 (0.57%) | 48.53 | 48.86 | 107.84K |
| 2024-04-23 | 48.54 | 48.80 | ↑$0.26 (0.53%) | 48.52 | 48.99 | 6.89K |
| 2024-04-22 | 48.05 | 48.51 | ↑$0.46 (0.96%) | 47.96 | 48.72 | 12K |
| 2024-04-19 | 47.85 | 47.97 | ↑$0.12 (0.26%) | 47.83 | 47.97 | 3.69K |
| 2024-04-18 | 47.33 | 47.34 | ↑$0.01 (0.01%) | 47.16 | 47.66 | 6.31K |
| 2024-04-17 | 47.23 | 47.18 | ↓$0.05 (-0.10%) | 47.04 | 47.37 | 3.07K |
| 2024-04-16 | 47.57 | 47.06 | ↓$0.51 (-1.07%) | 46.96 | 47.57 | 7.74K |
| 2024-04-15 | 48.13 | 47.62 | ↓$0.51 (-1.07%) | 47.50 | 48.39 | 8.34K |
| 2024-04-12 | 48.23 | 47.70 | ↓$0.53 (-1.10%) | 47.61 | 48.23 | 10.84K |
| 2024-04-11 | 48.84 | 48.54 | ↓$0.30 (-0.61%) | 48.18 | 48.84 | 27.25K |
| 2024-04-10 | 49.17 | 48.80 | ↓$0.37 (-0.75%) | 48.58 | 49.17 | 13.93K |
| 2024-04-09 | 49.46 | 49.44 | ↓$0.02 (-0.03%) | 49.25 | 49.46 | 7.86K |
| 2024-04-08 | 49.52 | 49.55 | ↑$0.03 (0.05%) | 49.52 | 49.69 | 5.57K |
| 2024-04-05 | 49.19 | 49.54 | ↑$0.35 (0.71%) | 49.17 | 49.67 | 9.75K |
| 2024-04-04 | 49.94 | 49.25 | ↓$0.69 (-1.38%) | 49.22 | 50.09 | 16.65K |
| 2024-04-03 | 49.42 | 49.55 | ↑$0.13 (0.26%) | 49.42 | 49.76 | 71.48K |
| 2024-04-02 | 49.36 | 49.44 | ↑$0.08 (0.17%) | 49.33 | 49.44 | 10.98K |
| 2024-04-01 | 50.00 | 49.70 | ↓$0.30 (-0.59%) | 49.62 | 50.00 | 16.31K |
| 2024-03-28 | 49.54 | 49.86 | ↑$0.32 (0.65%) | 49.51 | 49.90 | 16.55K |
| 2024-03-27 | 48.97 | 49.37 | ↑$0.40 (0.81%) | 48.91 | 49.37 | 13.12K |
| 2024-03-26 | 48.80 | 48.64 | ↓$0.16 (-0.33%) | 48.64 | 48.80 | 3.43K |
| 2024-03-25 | 48.74 | 48.61 | ↓$0.13 (-0.26%) | 48.61 | 48.90 | 5.86K |
| 2024-03-22 | 48.97 | 48.65 | ↓$0.32 (-0.65%) | 48.58 | 48.97 | 13.96K |
| 2024-03-21 | 48.67 | 48.91 | ↑$0.25 (0.51%) | 48.67 | 48.91 | 2.82K |
| 2024-03-20 | 47.95 | 48.42 | ↑$0.47 (0.98%) | 47.92 | 48.42 | 3.13K |
| 2024-03-19 | 47.62 | 47.85 | ↑$0.23 (0.49%) | 47.62 | 47.85 | 9.50K |
| 2024-03-18 | 47.36 | 47.54 | ↑$0.18 (0.38%) | 47.21 | 47.59 | 2.46K |
| 2024-03-15 | 47.34 | 47.60 | ↑$0.26 (0.54%) | 47.34 | 47.71 | 4.88K |
| 2024-03-14 | 47.78 | 47.42 | ↓$0.36 (-0.75%) | 47.25 | 47.78 | 5.75K |
Create an account or log in to view more rows.
$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
$SPVU we going up from here
$SPVU I would not be a bear now
$SPVU BUY BUY BUY BUY
$SPVU gets me every time lol