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 31, 2021 43.52 43.60 43.33 43.33 17,087 -0.23(-0.54%)
Mar 30, 2021 43.58 43.58 43.41 43.56 3,586 +0.17(+0.38%)
Mar 29, 2021 43.62 43.63 43.37 43.40 5,476 -0.23(-0.52%)
Mar 26, 2021 43.19 43.62 43.15 43.62 12,329 +0.72(+1.68%)
Mar 25, 2021 42.02 42.90 41.97 42.90 1,420 +0.76(+1.80%)
Mar 24, 2021 42.64 42.64 42.15 42.15 1,908 +0.06(+0.14%)
Mar 23, 2021 42.72 42.72 42.09 42.09 742 -0.74(-1.72%)
Mar 22, 2021 43.19 43.19 42.76 42.83 1,000 -0.21(-0.48%)
Mar 19, 2021 42.79 43.23 42.79 43.03 5,383 +0.08(+0.18%)
Mar 18, 2021 43.37 43.50 42.95 42.96 4,140 -0.03(-0.07%)
Mar 17, 2021 42.95 42.99 42.95 42.99 3,351 +0.32(+0.75%)
Mar 16, 2021 42.74 42.74 42.57 42.67 1,236 -0.38(-0.89%)
Mar 15, 2021 42.93 43.05 42.75 43.05 5,189 +0.28(+0.66%)
Mar 12, 2021 42.45 42.76 42.45 42.76 5,168 +0.45(+1.07%)
Mar 11, 2021 42.41 42.54 42.31 42.31 876 -0.01(-0.01%)
Mar 10, 2021 42.01 42.32 42.01 42.32 1,202 +0.66(+1.58%)
Mar 09, 2021 41.96 41.96 41.66 41.66 1,351 -0.10(-0.25%)
Mar 08, 2021 41.80 42.15 41.53 41.76 3,346 +0.68(+1.66%)
Mar 05, 2021 40.26 41.08 40.23 41.08 1,399 +1.13(+2.83%)
Mar 04, 2021 40.42 40.42 39.93 39.95 526 -0.50(-1.24%)
Mar 03, 2021 40.47 40.76 40.45 40.45 1,838 -0.04(-0.10%)
Mar 02, 2021 40.43 40.56 40.43 40.49 584 +0.11(+0.26%)
Mar 01, 2021 40.48 40.48 40.38 40.38 323 +0.80(+2.02%)
Feb 26, 2021 39.81 39.81 39.58 39.59 2,907 -0.30(-0.75%)
Feb 25, 2021 40.77 40.77 39.88 39.88 1,162 -0.90(-2.20%)
Feb 24, 2021 40.46 40.82 40.46 40.78 4,566 +0.50(+1.25%)
Feb 23, 2021 40.01 40.29 40.01 40.28 1,551 +0.11(+0.28%)
Feb 22, 2021 40.10 40.19 40.10 40.16 934 +0.10(+0.26%)
Feb 19, 2021 40.10 40.10 40.06 40.06 215 +0.16(+0.41%)
Feb 18, 2021 39.73 39.99 39.73 39.90 1,760 -0.17(-0.43%)
Feb 17, 2021 40.11 40.11 39.88 40.07 20,818 -0.01(-0.01%)
Feb 16, 2021 40.35 40.35 40.08 40.08 4,551 -0.17(-0.42%)
Feb 12, 2021 40.22 40.24 40.10 40.24 2,261 +0.03(+0.07%)
Feb 11, 2021 40.42 40.42 40.07 40.22 22,900 +0.00(+0.00%)
Feb 10, 2021 40.33 40.33 40.22 40.22 2,483 -0.02(-0.04%)
Feb 09, 2021 40.19 40.26 40.19 40.23 739 +0.26(+0.65%)
Feb 08, 2021 39.88 39.97 39.85 39.97 11,404 +0.36(+0.90%)
Feb 05, 2021 39.65 39.65 39.62 39.62 3,445 +0.24(+0.61%)
Feb 04, 2021 39.12 39.45 39.12 39.38 17,543 +0.42(+1.09%)
Feb 03, 2021 38.95 38.95 38.95 38.95 65 +0.20(+0.51%)
Feb 02, 2021 38.96 38.96 38.76 38.76 1,680 +0.36(+0.94%)
Feb 01, 2021 38.04 38.46 38.04 38.40 1,573 +0.27(+0.71%)
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%)
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.