Canada markets open in 2 hours 10 minutes

Invesco S&P 500 Enhanced Value ETF (SPVU)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.99-0.32 (-0.68%)
At close: 03:34PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202446.7346.9946.7346.9946.9911,700
Jun 13, 202447.1547.3847.0147.3147.317,200
Jun 12, 202447.8747.9447.3047.5147.5112,600
Jun 11, 202447.7947.7947.3947.5047.5088,400
Jun 10, 202448.0048.1347.9248.0548.055,600
Jun 07, 202447.8648.1747.8648.1048.108,000
Jun 06, 202448.0148.0447.8347.9947.9915,000
Jun 05, 202447.7547.9747.7547.9747.978,600
Jun 04, 202447.9548.0847.7547.9547.952,600
Jun 03, 202448.7848.7848.0748.3248.328,700
May 31, 202447.7948.7747.7948.7148.717,400
May 30, 202447.4247.7647.4247.6947.693,400
May 29, 202447.3047.4147.1947.3547.35150,000
May 28, 202448.1848.2347.8447.8747.8713,500
May 24, 202448.1148.2348.1148.2048.201,200
May 23, 202448.2948.2947.9347.9347.9322,200
May 22, 202448.7048.7348.3748.4748.472,400
May 21, 202448.7048.9548.7048.8848.885,700
May 20, 202449.1849.2248.7348.7448.7411,400
May 17, 202449.1549.2449.1549.2449.241,700
May 16, 202449.1349.1349.0449.0449.041,800
May 15, 202449.0249.1148.8749.1149.1122,100
May 14, 202448.9048.9048.7748.8748.873,700
May 13, 202449.0249.1748.7848.7848.784,000
May 10, 202448.9048.9948.7548.7948.792,400
May 09, 202448.5048.7848.5048.7848.784,600
May 08, 202448.0548.3648.0348.3648.364,400
May 07, 202448.3748.3748.1148.1948.194,400
May 06, 202448.0748.1848.0048.1448.1414,900
May 03, 202447.6047.7647.5447.7547.754,300
May 02, 202447.6747.6747.3647.5347.537,300
May 01, 202447.5547.8547.3347.3947.3926,300
Apr 30, 202448.5048.5047.8747.9147.916,400
Apr 29, 202448.7148.8248.5848.6748.675,000
Apr 26, 202448.4448.6548.3348.5548.554,000
Apr 25, 202448.5448.7248.2848.6548.658,400
Apr 24, 202448.5348.8648.5348.8048.80107,800
Apr 23, 202448.5448.9948.5248.8048.806,900
Apr 22, 202448.0548.7247.9648.5148.5112,000
Apr 19, 202447.8547.9747.8347.9747.973,700
Apr 18, 202447.3347.6647.1647.3447.346,300
Apr 17, 202447.2347.4347.0347.1847.183,100
Apr 16, 202447.5747.5746.9647.0647.067,700
Apr 15, 202448.1348.3947.5047.6247.628,300
Apr 12, 202448.2348.2347.6147.7047.7010,800
Apr 11, 202448.8448.8448.1848.5448.5427,300
Apr 10, 202449.1749.1748.5848.8048.8013,900
Apr 09, 202449.4649.4649.2549.4449.447,900
Apr 08, 202449.5249.6949.5149.5549.555,600
Apr 05, 202449.1949.6749.1449.5449.549,800
Apr 04, 202449.9450.1249.2249.2549.2516,700
Apr 03, 202449.4249.7649.4249.5549.5571,500
Apr 02, 202449.3649.4449.2849.4449.4411,000
Apr 01, 202450.0050.0049.6249.7049.7016,300
Mar 28, 202449.5449.9049.5149.8649.8616,600
Mar 27, 202448.9749.3748.9149.3749.3713,100
Mar 26, 202448.8048.8048.6448.6448.643,500
Mar 25, 202448.7448.9048.6148.6148.615,900
Mar 22, 202448.9748.9748.5848.6548.6514,000
Mar 21, 202448.6748.9148.0148.9148.912,800
Mar 20, 202447.9548.4247.9048.4248.423,100
Mar 19, 202447.6247.9047.6247.8547.859,500
Mar 18, 202447.3547.5947.2147.5347.532,500
Mar 18, 20240.326 Dividend
Mar 15, 202447.3447.7147.3447.6047.274,900
Mar 14, 202447.7847.7847.2547.4247.105,700
Mar 13, 202447.8947.9347.7647.7947.464,700
Mar 12, 202447.1847.5047.1847.4347.1030,100
Mar 11, 202447.0647.3547.0547.3547.033,900
Mar 08, 202447.1747.3347.1747.1746.858,000
Mar 07, 202447.1047.3347.0647.1646.847,300
Mar 06, 202446.9747.0946.8046.9546.633,000
Mar 05, 202446.4546.9746.4546.7846.4657,300
Mar 04, 202446.4746.8146.4746.6346.314,600
Mar 01, 202446.4746.5346.3746.4846.164,300
Feb 29, 202446.4146.4346.2146.4346.114,000
Feb 28, 202446.3746.3746.1446.1445.824,000
Feb 27, 202446.1046.2446.0646.2445.938,400
Feb 26, 202446.2046.4946.0246.0245.704,700
Feb 23, 202446.2546.3446.2446.2945.986,500
Feb 22, 202445.8746.1845.8746.1745.854,200
Feb 21, 202445.6045.8645.6045.8645.5512,600
Feb 20, 202445.6045.7145.5645.5645.252,000
Feb 16, 202445.7145.8745.6245.7245.4111,900
Feb 15, 202445.1245.8045.1245.8045.4913,300
Feb 14, 202444.9244.9944.7144.9044.606,600
Feb 13, 202444.5444.7144.4144.6344.332,900
Feb 12, 202445.1945.5745.1945.3745.064,400
Feb 09, 202444.9444.9444.6144.8744.573,400
Feb 08, 202444.7944.9444.6844.9044.608,500
Feb 07, 202444.9144.9544.7244.9244.613,400
Feb 06, 202444.6844.7744.6644.6644.353,900
Feb 05, 202444.6144.7344.4344.5444.2411,100
Feb 02, 202444.6745.1044.6144.9644.655,900
Feb 01, 202444.5544.7644.2844.7444.437,800
Jan 31, 202445.1945.3744.7844.7844.4826,400
Jan 30, 202444.6045.2644.6045.2544.9410,200
Jan 29, 202444.3544.6344.2844.6044.2913,300
Jan 26, 202444.3844.5244.2944.5044.205,500
Jan 25, 202444.0844.3043.8544.3044.0020,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...