Skip to main content

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

53.89 -0.31 (-0.58%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 55.84 56.17 55.84 56.17 743 +0.49(+0.87%)
Mar 27, 2024 54.99 55.68 54.99 55.68 13,785 +0.81(+1.48%)
Mar 26, 2024 55.14 55.14 54.87 54.87 8,708 -0.09(-0.16%)
Mar 25, 2024 55.02 55.09 54.95 54.95 1,742 +0.02(+0.03%)
Mar 22, 2024 55.31 55.31 54.93 54.93 1,580 -0.20(-0.36%)
Mar 21, 2024 54.88 55.16 54.88 55.14 1,790 +0.44(+0.80%)
Mar 20, 2024 54.49 54.70 54.44 54.70 1,360 +0.38(+0.69%)
Mar 19, 2024 53.82 54.32 53.82 54.32 2,060 +0.48(+0.90%)
Mar 18, 2024 53.83 53.95 53.83 53.84 1,684 +0.12(+0.22%)
Mar 15, 2024 53.34 53.77 53.34 53.72 1,179 +0.20(+0.37%)
Mar 14, 2024 53.57 53.57 53.46 53.53 2,340 -0.36(-0.66%)
Mar 13, 2024 53.98 54.00 53.88 53.88 1,358 +0.33(+0.61%)
Mar 12, 2024 53.56 53.56 53.36 53.56 1,726 +0.14(+0.26%)
Mar 11, 2024 53.29 53.42 53.29 53.42 2,476 +0.27(+0.51%)
Mar 08, 2024 53.25 53.27 53.12 53.14 4,769 -0.02(-0.04%)
Mar 07, 2024 53.22 53.22 53.13 53.17 937 +0.45(+0.85%)
Mar 06, 2024 52.71 52.74 52.61 52.71 1,734 +0.35(+0.66%)
Mar 05, 2024 52.16 52.56 52.16 52.37 3,115 +0.10(+0.20%)
Mar 04, 2024 52.33 52.33 52.26 52.26 721 +0.13(+0.24%)
Mar 01, 2024 51.91 52.22 51.91 52.14 3,816 +0.04(+0.08%)
Feb 29, 2024 51.81 52.10 51.81 52.10 2,349 +0.39(+0.75%)
Feb 28, 2024 51.72 51.80 51.71 51.71 676 -0.10(-0.20%)
Feb 27, 2024 51.73 51.81 51.67 51.81 715 +0.16(+0.31%)
Feb 26, 2024 51.74 51.74 51.65 51.65 1,111 -0.18(-0.35%)
Feb 23, 2024 51.51 51.89 51.51 51.83 8,286 +0.20(+0.38%)
Feb 22, 2024 51.40 51.63 51.40 51.63 511 +0.35(+0.68%)
Feb 21, 2024 51.13 51.28 51.13 51.28 9,774 +0.41(+0.81%)
Feb 20, 2024 50.81 51.00 50.81 50.87 1,759 -0.18(-0.35%)
Feb 16, 2024 51.25 51.33 51.05 51.05 2,663 -0.18(-0.35%)
Feb 15, 2024 50.69 51.23 50.69 51.23 1,541 +0.80(+1.59%)
Feb 14, 2024 50.41 50.43 50.22 50.43 1,304 +0.31(+0.62%)
Feb 13, 2024 50.54 50.59 49.84 50.12 3,869 -0.78(-1.53%)
Feb 12, 2024 50.94 50.94 50.90 50.90 205 +0.54(+1.07%)
Feb 09, 2024 50.28 50.36 50.28 50.36 603 +0.05(+0.11%)
Feb 08, 2024 50.43 50.43 50.01 50.30 2,267 -0.02(-0.04%)
Feb 07, 2024 50.24 50.40 50.24 50.32 1,882 +0.14(+0.29%)
Feb 06, 2024 50.34 50.34 50.18 50.18 350 +0.11(+0.22%)
Feb 05, 2024 50.12 50.12 50.07 50.07 2,300 -0.39(-0.78%)
Feb 02, 2024 50.18 50.54 50.18 50.47 1,596 -0.10(-0.19%)
Feb 01, 2024 50.36 50.56 50.18 50.56 346 +0.20(+0.40%)
Jan 31, 2024 50.63 50.63 50.36 50.36 232 -0.46(-0.90%)
Jan 30, 2024 50.42 50.85 50.42 50.82 2,304 +0.41(+0.81%)
Jan 29, 2024 50.21 50.41 50.18 50.41 1,585 +0.03(+0.06%)
Jan 26, 2024 50.38 50.38 50.38 50.38 100 +0.17(+0.35%)
Jan 25, 2024 49.77 50.21 49.73 50.21 2,518 +0.66(+1.33%)
Jan 24, 2024 49.80 49.84 49.53 49.55 2,030 -0.23(-0.47%)
Jan 23, 2024 49.81 49.91 49.63 49.78 3,853 -0.04(-0.08%)
Jan 22, 2024 49.71 49.87 49.71 49.82 1,314 +0.27(+0.55%)
Jan 19, 2024 49.35 49.55 49.27 49.55 2,820 +0.28(+0.58%)
Jan 18, 2024 49.00 49.27 48.95 49.26 2,255 +0.05(+0.11%)
Jan 17, 2024 49.53 49.53 49.15 49.21 3,336 -0.36(-0.73%)
Jan 16, 2024 49.78 49.78 49.49 49.57 2,380 -0.48(-0.96%)
Jan 12, 2024 50.02 50.05 50.02 50.05 576 -0.03(-0.07%)
Jan 11, 2024 49.99 50.09 49.80 50.09 5,440 -0.08(-0.16%)
Jan 10, 2024 50.13 50.17 50.06 50.17 1,535 -0.10(-0.20%)
Jan 09, 2024 50.34 50.34 50.24 50.27 2,727 -0.48(-0.95%)
Jan 08, 2024 50.37 50.75 50.37 50.75 299 +0.22(+0.43%)
Jan 05, 2024 50.64 50.67 50.40 50.54 478 +0.24(+0.48%)
Jan 04, 2024 50.81 50.81 50.29 50.29 3,942 -0.27(-0.53%)
Jan 03, 2024 50.54 50.71 50.54 50.56 426 -0.14(-0.28%)
Jan 02, 2024 50.37 50.84 50.37 50.71 1,999 +0.44(+0.87%)
Dec 29, 2023 50.30 50.30 50.27 50.27 332 -0.09(-0.18%)
Dec 28, 2023 50.49 50.49 50.36 50.36 419 -0.02(-0.04%)
Dec 27, 2023 50.41 50.41 50.38 50.38 428 -0.10(-0.19%)
Dec 26, 2023 50.24 50.50 50.24 50.47 1,713 +0.35(+0.69%)
Dec 22, 2023 50.10 50.30 50.10 50.13 5,364 +0.13(+0.26%)
Dec 21, 2023 49.95 49.99 49.79 49.99 510 +0.35(+0.70%)
Dec 20, 2023 50.36 50.42 49.65 49.65 1,329 -0.69(-1.37%)
Dec 19, 2023 49.98 50.34 49.98 50.34 1,799 +0.40(+0.79%)
Dec 18, 2023 50.06 50.06 49.94 49.94 1,420 +0.13(+0.27%)
Dec 15, 2023 49.95 49.95 49.65 49.81 1,331 -0.37(-0.74%)
Dec 14, 2023 49.86 50.27 49.86 50.18 8,071 +0.74(+1.49%)
Dec 13, 2023 48.67 49.48 48.60 49.44 1,323 +0.80(+1.65%)
Dec 12, 2023 48.65 48.66 48.61 48.64 3,829 -0.07(-0.15%)
Dec 11, 2023 48.35 48.72 48.35 48.71 3,062 +0.42(+0.88%)
Dec 08, 2023 48.25 48.29 48.07 48.29 1,998 +0.31(+0.65%)
Dec 07, 2023 48.05 48.09 47.85 47.97 2,971 +0.15(+0.30%)
Dec 06, 2023 48.37 48.37 47.82 47.83 3,558 -0.27(-0.57%)
Dec 05, 2023 48.32 48.32 48.10 48.10 880 -0.49(-1.01%)
Dec 04, 2023 48.77 48.77 48.58 48.59 5,627 -0.11(-0.22%)
Dec 01, 2023 48.40 48.89 48.33 48.70 37,497 +0.53(+1.10%)
Nov 30, 2023 47.75 48.17 47.75 48.17 1,098 +0.56(+1.17%)
Nov 29, 2023 47.61 47.61 47.61 47.61 257 -0.01(-0.02%)
Nov 28, 2023 47.91 47.91 47.63 47.63 845 -0.11(-0.23%)
Nov 27, 2023 47.55 47.73 47.55 47.73 1,822 -0.12(-0.25%)
Nov 24, 2023 47.85 47.85 47.85 47.85 101 +0.14(+0.29%)
Nov 22, 2023 47.71 47.71 47.71 47.71 154 +0.22(+0.47%)
Nov 21, 2023 47.39 47.49 47.39 47.49 551 -0.11(-0.23%)
Nov 20, 2023 47.62 47.69 47.60 47.60 3,833 +0.07(+0.15%)
Nov 17, 2023 47.48 47.65 47.46 47.53 4,342 +0.44(+0.94%)
Nov 16, 2023 46.98 47.09 46.94 47.09 3,091 -0.37(-0.79%)
Nov 15, 2023 47.58 47.85 47.46 47.46 12,136 +0.06(+0.13%)
Nov 14, 2023 47.48 47.55 47.39 47.40 6,229 +1.00(+2.17%)
Nov 13, 2023 46.43 46.45 46.37 46.40 796 +0.01(+0.01%)
Nov 10, 2023 46.03 46.39 45.90 46.39 9,535 +0.59(+1.29%)
Nov 09, 2023 46.15 46.15 45.80 45.80 1,219 -0.26(-0.57%)
Nov 08, 2023 46.28 46.28 46.06 46.06 4,226 -0.30(-0.65%)
Nov 07, 2023 46.37 46.37 46.37 46.37 185 -0.40(-0.85%)
Nov 06, 2023 46.88 46.92 46.71 46.76 1,249 -0.36(-0.75%)
Nov 03, 2023 47.17 47.27 47.12 47.12 3,091 +0.39(+0.84%)
Nov 02, 2023 46.26 46.72 46.26 46.72 8,501 +0.77(+1.67%)
Nov 01, 2023 45.68 46.08 45.48 45.95 21,988 +0.28(+0.62%)
Oct 31, 2023 45.68 45.68 45.61 45.67 1,514 +0.38(+0.83%)
Oct 30, 2023 45.21 45.30 44.97 45.30 836 +0.30(+0.67%)
Oct 27, 2023 45.32 45.32 44.97 45.00 498 -0.65(-1.43%)
Oct 26, 2023 45.76 45.76 45.65 45.65 1,969 +0.00(+0.00%)
Oct 25, 2023 45.77 45.88 45.65 45.65 3,360 -0.23(-0.50%)
Oct 24, 2023 45.75 45.88 45.75 45.88 1,235 +0.27(+0.58%)
Oct 23, 2023 45.79 45.95 45.61 45.61 1,747 -0.43(-0.92%)
Oct 20, 2023 46.31 46.35 46.01 46.04 781 -0.61(-1.31%)
Oct 19, 2023 46.98 47.14 46.62 46.65 5,229 -0.54(-1.15%)
Oct 18, 2023 47.39 47.39 47.13 47.19 1,963 -0.34(-0.71%)
Oct 17, 2023 47.09 47.63 47.09 47.53 2,149 +0.26(+0.56%)
Oct 16, 2023 47.18 47.27 47.13 47.27 1,630 +0.56(+1.21%)
Oct 13, 2023 46.75 46.75 46.68 46.70 232 +0.30(+0.64%)
Oct 12, 2023 46.28 46.44 46.19 46.40 714 -0.47(-1.01%)
Oct 11, 2023 46.61 46.88 46.59 46.88 1,630 +0.12(+0.26%)
Oct 10, 2023 46.53 46.97 46.53 46.76 5,021 +0.26(+0.56%)
Oct 09, 2023 46.07 46.50 46.07 46.50 1,873 +0.65(+1.43%)
Oct 06, 2023 45.85 46.12 45.80 45.84 4,447 +0.54(+1.19%)
Oct 05, 2023 45.34 45.38 45.16 45.31 1,492 -0.07(-0.15%)
Oct 04, 2023 44.98 45.37 44.98 45.37 1,409 -0.15(-0.34%)
Oct 03, 2023 45.50 45.53 45.28 45.53 1,509 -0.45(-0.97%)
Oct 02, 2023 46.21 46.36 45.76 45.98 33,358 -0.75(-1.60%)
Sep 29, 2023 47.04 47.04 46.69 46.72 1,084 -0.46(-0.98%)
Sep 28, 2023 47.03 47.25 47.03 47.19 3,771 +0.30(+0.63%)
Sep 27, 2023 46.94 46.97 46.77 46.89 1,354 +0.26(+0.56%)
Sep 26, 2023 46.63 46.63 46.63 46.63 1,170 -0.60(-1.27%)
Sep 25, 2023 47.07 47.23 47.16 47.23 1,339 +0.29(+0.61%)
Sep 22, 2023 47.26 47.27 46.94 46.94 778 -0.12(-0.25%)
Sep 21, 2023 47.06 47.06 47.06 47.06 120 -0.53(-1.12%)
Sep 20, 2023 47.88 48.14 47.59 47.59 2,970 -0.23(-0.48%)
Sep 19, 2023 47.95 47.95 47.68 47.82 15,950 -0.13(-0.27%)
Sep 18, 2023 47.95 47.95 47.95 47.95 245 +0.10(+0.21%)
Sep 15, 2023 47.83 47.96 47.83 47.85 427 -0.46(-0.95%)
Sep 14, 2023 48.06 48.31 48.06 48.31 897 +0.55(+1.16%)
Sep 13, 2023 47.81 47.82 47.76 47.76 1,012 -0.20(-0.41%)
Sep 12, 2023 47.64 47.95 47.64 47.95 1,323 +0.30(+0.62%)
Sep 11, 2023 47.80 47.80 47.66 47.66 889 -0.16(-0.33%)
Sep 08, 2023 47.83 47.95 47.79 47.81 1,607 +0.30(+0.63%)
Sep 07, 2023 47.51 47.51 47.51 47.51 135 +0.05(+0.10%)
Sep 06, 2023 47.37 47.47 47.37 47.47 889 -0.09(-0.18%)
Sep 05, 2023 47.96 47.97 47.55 47.55 3,816 -0.50(-1.04%)
Sep 01, 2023 47.90 48.12 47.90 48.06 2,895 +0.40(+0.84%)
Aug 31, 2023 47.90 47.90 47.66 47.66 665 -0.15(-0.32%)
Aug 30, 2023 47.76 47.89 47.76 47.81 4,556 +0.11(+0.23%)
Aug 29, 2023 47.49 47.70 47.49 47.70 834 +0.34(+0.72%)
Aug 28, 2023 47.43 47.43 47.26 47.36 11,129 +0.22(+0.46%)
Aug 25, 2023 47.14 47.27 47.14 47.15 788 +0.17(+0.35%)
Aug 24, 2023 47.21 47.21 46.98 46.98 2,090 -0.15(-0.33%)
Aug 23, 2023 46.92 47.18 46.92 47.13 559 +0.02(+0.04%)
Aug 22, 2023 47.45 47.45 47.11 47.11 719 -0.29(-0.61%)
Aug 21, 2023 47.35 47.40 47.35 47.40 396 -0.07(-0.14%)
Aug 18, 2023 46.99 47.55 46.99 47.47 2,640 +0.18(+0.38%)
Aug 17, 2023 47.27 47.29 47.26 47.29 990 -0.24(-0.51%)
Aug 16, 2023 47.94 47.94 47.53 47.53 707 -0.28(-0.58%)
Aug 15, 2023 47.84 47.84 47.81 47.81 379 -0.71(-1.45%)
Aug 14, 2023 48.54 48.56 48.38 48.51 2,942 -0.07(-0.15%)
Aug 11, 2023 48.41 48.69 48.41 48.59 1,393 +0.22(+0.45%)
Aug 10, 2023 48.96 48.96 48.37 48.37 371 -0.24(-0.49%)
Aug 09, 2023 48.68 48.90 48.61 48.61 1,272 +0.04(+0.08%)
Aug 08, 2023 48.12 48.63 48.12 48.58 2,197 -0.12(-0.24%)
Aug 07, 2023 48.51 48.82 48.51 48.69 950 +0.38(+0.78%)
Aug 04, 2023 48.49 48.50 48.31 48.32 8,444 -0.22(-0.46%)
Aug 03, 2023 48.54 48.54 48.54 48.54 376 -0.07(-0.15%)
Aug 02, 2023 48.73 48.73 48.56 48.61 2,711 -0.37(-0.76%)
Aug 01, 2023 48.81 48.98 48.81 48.98 316 -0.07(-0.13%)
Jul 31, 2023 49.12 49.12 49.05 49.05 559 +0.20(+0.40%)
Jul 28, 2023 49.08 49.08 48.72 48.85 2,361 +0.17(+0.35%)
Jul 27, 2023 49.09 49.25 48.69 48.69 1,972 -0.24(-0.48%)
Jul 26, 2023 48.80 48.92 48.80 48.92 632 -0.01(-0.03%)
Jul 25, 2023 48.95 48.98 48.93 48.93 10,611 +0.16(+0.32%)
Jul 24, 2023 48.65 48.87 48.65 48.78 7,567 +0.24(+0.50%)
Jul 21, 2023 48.55 48.58 48.54 48.54 1,172 +0.07(+0.15%)
Jul 20, 2023 48.39 48.46 48.27 48.46 1,687 +0.20(+0.41%)
Jul 19, 2023 48.12 48.27 48.12 48.27 930 +0.21(+0.44%)
Jul 18, 2023 48.14 48.14 47.98 48.05 3,966 +0.50(+1.06%)
Jul 17, 2023 47.55 47.64 47.55 47.55 760 +0.05(+0.10%)
Jul 14, 2023 47.73 47.73 47.47 47.51 384 -0.59(-1.23%)
Jul 13, 2023 48.10 48.10 48.10 48.10 121 +0.14(+0.28%)
Jul 12, 2023 47.94 47.96 47.94 47.96 1,371 +0.18(+0.38%)
Jul 11, 2023 47.50 47.79 47.50 47.78 4,082 +0.75(+1.59%)
Jul 10, 2023 47.09 47.09 47.02 47.03 993 +0.24(+0.52%)
Jul 07, 2023 46.25 46.87 46.25 46.79 947 +0.34(+0.73%)
Jul 06, 2023 46.49 46.49 46.24 46.45 661 -0.51(-1.09%)
Jul 05, 2023 47.09 47.09 46.91 46.96 2,545 -0.26(-0.56%)
Jul 03, 2023 47.13 47.36 47.08 47.22 29,449 +0.16(+0.33%)
Jun 30, 2023 46.88 47.16 46.81 47.07 1,381 +0.42(+0.91%)
Jun 29, 2023 46.38 46.65 46.38 46.65 785 +0.47(+1.02%)
Jun 28, 2023 46.12 46.18 46.12 46.18 1,018 -0.06(-0.12%)
Jun 27, 2023 46.20 46.23 46.20 46.23 1,181 +0.51(+1.12%)
Jun 26, 2023 45.71 45.72 45.54 45.72 1,035 +0.32(+0.71%)
Jun 23, 2023 45.42 45.52 45.40 45.40 1,169 -0.26(-0.58%)
Jun 22, 2023 45.63 45.70 45.63 45.66 1,247 -0.33(-0.71%)
Jun 21, 2023 46.04 46.04 45.99 45.99 320 +0.21(+0.45%)
Jun 20, 2023 46.13 46.13 45.72 45.78 2,059 -0.54(-1.16%)
Jun 16, 2023 46.32 46.40 46.31 46.32 4,198 +0.09(+0.19%)
Jun 15, 2023 46.14 46.29 46.14 46.24 1,859 +0.87(+1.92%)
May 08, 2023 45.44 45.48 45.36 45.36 1,679 -0.03(-0.07%)
May 05, 2023 45.31 45.55 45.31 45.39 8,743 +0.95(+2.13%)
May 04, 2023 44.42 44.53 44.31 44.45 1,349 -0.63(-1.39%)
May 03, 2023 45.58 45.69 45.07 45.07 1,529 -0.54(-1.18%)
May 02, 2023 45.62 45.64 45.58 45.61 1,181 -0.94(-2.02%)
May 01, 2023 46.60 46.70 46.53 46.55 3,626 +0.11(+0.24%)
Apr 28, 2023 45.90 46.44 45.90 46.44 1,158 +0.44(+0.96%)
Apr 27, 2023 45.74 46.03 45.69 46.00 1,962 +0.44(+0.97%)
Apr 26, 2023 45.92 45.92 45.50 45.56 1,981 -0.54(-1.18%)
Apr 25, 2023 46.18 46.18 46.10 46.10 1,645 -0.67(-1.43%)
Apr 24, 2023 46.41 46.80 46.41 46.77 2,043 +0.27(+0.57%)
Apr 21, 2023 46.35 46.50 46.35 46.50 819 -0.19(-0.42%)
Apr 20, 2023 46.63 46.74 46.59 46.70 5,112 -0.33(-0.70%)
Apr 19, 2023 46.98 47.03 46.91 47.03 920 -0.21(-0.45%)
Apr 18, 2023 47.10 47.24 47.06 47.24 4,817 +0.03(+0.05%)
Apr 17, 2023 47.10 47.22 47.01 47.22 1,178 +0.22(+0.47%)
Apr 14, 2023 47.27 47.27 46.80 46.99 2,081 -0.21(-0.44%)
Apr 13, 2023 46.93 47.30 46.91 47.20 3,180 +0.15(+0.33%)
Apr 12, 2023 47.40 47.40 47.05 47.05 2,823 -0.20(-0.43%)
Apr 11, 2023 47.18 47.41 47.16 47.25 4,930 +0.40(+0.85%)
Apr 10, 2023 46.34 46.85 46.34 46.85 2,072 +0.41(+0.88%)
Apr 06, 2023 46.59 46.59 46.44 46.44 1,098 -0.09(-0.19%)
Apr 05, 2023 46.15 46.52 46.15 46.52 1,090 +0.50(+1.09%)
Apr 04, 2023 46.14 46.14 45.89 46.02 2,254 -0.67(-1.43%)
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.