Skip to main content

Invesco S&P 500 Value With Momentum ETF (NY: SPVM )

54.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.38 38.38 38.07 38.13 1,292 -0.63(-1.62%)
Jan 28, 2021 38.80 38.90 38.75 38.75 6,273 +0.20(+0.52%)
Jan 27, 2021 38.82 38.82 38.48 38.55 17,641 -0.82(-2.08%)
Jan 26, 2021 39.66 39.66 39.29 39.37 1,197 -0.11(-0.27%)
Jan 25, 2021 39.32 39.48 39.27 39.48 1,284 -0.10(-0.25%)
Jan 22, 2021 39.57 39.58 39.57 39.58 430 -0.06(-0.16%)
Jan 21, 2021 39.81 39.81 39.63 39.64 769 +0.05(+0.12%)
Jan 20, 2021 39.39 39.59 39.38 39.59 41,804 +0.22(+0.55%)
Jan 19, 2021 39.27 39.40 39.27 39.38 2,758 +0.17(+0.44%)
Jan 15, 2021 39.06 39.30 39.06 39.20 401,168 -0.16(-0.40%)
Jan 14, 2021 39.40 39.53 39.36 39.36 3,658 +0.10(+0.25%)
Jan 13, 2021 39.45 39.45 39.20 39.26 2,061 -0.11(-0.28%)
Jan 12, 2021 39.08 39.37 39.03 39.37 4,578 +0.42(+1.09%)
Jan 11, 2021 38.96 39.00 38.89 38.95 3,414 +0.02(+0.06%)
Jan 08, 2021 39.03 39.07 38.71 38.93 1,830 -0.13(-0.33%)
Jan 07, 2021 39.07 39.07 39.05 39.05 3,602 +0.32(+0.83%)
Jan 06, 2021 37.72 38.93 37.72 38.73 1,830 +1.28(+3.43%)
Jan 05, 2021 37.17 37.54 37.17 37.45 2,152 +0.18(+0.49%)
Jan 04, 2021 37.88 37.88 37.08 37.26 3,934 -0.50(-1.31%)
Dec 31, 2020 37.76 37.76 37.76 12,350 +0.27(+0.73%)
Dec 30, 2020 37.34 37.57 37.34 37.49 12,350 +0.19(+0.50%)
Dec 29, 2020 37.39 37.40 37.23 37.30 4,766 -0.15(-0.39%)
Dec 28, 2020 37.49 37.53 37.42 37.45 1,782 +0.06(+0.16%)
Dec 24, 2020 37.33 37.39 37.30 37.39 2,907 +0.01(+0.02%)
Dec 23, 2020 37.45 37.49 37.38 37.38 1,186 +0.35(+0.93%)
Dec 22, 2020 37.20 37.20 37.04 37.04 3,027 -0.20(-0.54%)
Dec 21, 2020 37.23 37.24 36.78 37.24 1,943 -0.25(-0.67%)
Dec 18, 2020 37.56 37.56 37.24 37.49 2,272 -0.17(-0.46%)
Dec 17, 2020 37.57 37.67 37.56 37.66 1,370 +0.17(+0.45%)
Dec 16, 2020 37.52 37.52 37.48 37.49 1,986 -0.10(-0.26%)
Dec 15, 2020 37.29 37.65 37.21 37.59 1,958 +0.42(+1.14%)
Dec 14, 2020 37.94 37.94 37.17 37.17 4,603 -0.33(-0.89%)
Dec 11, 2020 37.52 37.53 37.44 37.50 2,272 -0.29(-0.76%)
Dec 10, 2020 37.72 37.78 37.72 37.78 1,856 -0.15(-0.40%)
Dec 09, 2020 37.92 37.93 37.75 37.93 600 +0.08(+0.20%)
Dec 08, 2020 37.70 37.87 37.70 37.86 8,524 +0.08(+0.21%)
Dec 07, 2020 37.87 37.87 37.71 37.78 2,809 -0.22(-0.57%)
Dec 04, 2020 37.58 38.00 37.58 38.00 1,190 +0.56(+1.48%)
Dec 03, 2020 37.42 37.59 37.36 37.44 3,690 +0.07(+0.20%)
Dec 02, 2020 37.32 37.42 37.28 37.37 1,510 +0.04(+0.12%)
Dec 01, 2020 37.32 37.32 37.32 37.32 194 +0.41(+1.10%)
Nov 30, 2020 37.41 37.41 36.92 36.92 4,628 -0.62(-1.66%)
Nov 27, 2020 37.55 37.57 37.52 37.54 1,623 -0.09(-0.24%)
Nov 25, 2020 37.89 37.89 37.59 37.63 1,406 -0.37(-0.98%)
Nov 24, 2020 37.61 38.03 37.61 38.00 5,375 +0.88(+2.36%)
Nov 23, 2020 36.74 37.13 36.74 37.13 1,546 +0.67(+1.83%)
Nov 20, 2020 36.43 36.53 36.35 36.46 9,197 -0.15(-0.40%)
Nov 19, 2020 36.37 36.61 36.30 36.61 4,805 -0.07(-0.20%)
Nov 18, 2020 37.04 37.05 36.68 36.68 9,030 -0.28(-0.76%)
Nov 17, 2020 36.86 37.00 36.86 36.96 5,065 -0.16(-0.44%)
Nov 16, 2020 37.14 37.15 36.93 37.13 5,058 +0.73(+2.00%)
Nov 13, 2020 36.10 36.53 36.10 36.40 2,380 +0.90(+2.53%)
Nov 12, 2020 35.78 35.82 35.25 35.50 49,143 -0.56(-1.55%)
Nov 11, 2020 36.12 36.13 36.06 36.06 2,374 -0.25(-0.70%)
Nov 10, 2020 36.31 36.31 36.31 36.31 209 +0.73(+2.05%)
Nov 09, 2020 35.76 36.10 35.58 35.58 2,998 +1.39(+4.08%)
Nov 06, 2020 34.54 34.54 34.19 34.19 1,731 -0.23(-0.67%)
Nov 05, 2020 34.12 34.58 34.12 34.42 1,523 +0.78(+2.31%)
Nov 04, 2020 33.85 34.21 33.64 33.64 2,181 -0.40(-1.17%)
Nov 03, 2020 33.71 34.04 33.71 34.04 2,697 +0.83(+2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.