Skip to main content

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

56.06 +0.16 (+0.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 55.21 55.90 55.21 55.90 13,731 +0.82(+1.48%)
Mar 26, 2024 55.36 55.36 55.09 55.09 8,674 -0.09(-0.16%)
Mar 25, 2024 55.24 55.31 55.17 55.17 1,736 +0.02(+0.03%)
Mar 22, 2024 55.53 55.53 55.15 55.15 1,574 -0.20(-0.36%)
Mar 21, 2024 55.10 55.38 55.10 55.36 1,783 +0.44(+0.80%)
Mar 20, 2024 54.71 54.92 54.65 54.92 1,355 +0.38(+0.69%)
Mar 19, 2024 54.03 54.54 54.03 54.54 2,052 +0.48(+0.90%)
Mar 18, 2024 54.04 54.16 54.04 54.05 1,678 +0.12(+0.22%)
Mar 15, 2024 53.55 53.99 53.55 53.94 1,174 +0.20(+0.37%)
Mar 14, 2024 53.79 53.79 53.67 53.74 2,331 -0.36(-0.66%)
Mar 13, 2024 54.20 54.21 54.10 54.10 1,352 +0.33(+0.61%)
Mar 12, 2024 53.77 53.77 53.58 53.77 1,719 +0.14(+0.26%)
Mar 11, 2024 53.50 53.64 53.50 53.63 2,466 +0.27(+0.51%)
Mar 08, 2024 53.46 53.48 53.33 53.36 4,750 -0.02(-0.04%)
Mar 07, 2024 53.43 53.43 53.34 53.38 933 +0.45(+0.85%)
Mar 06, 2024 52.92 52.95 52.82 52.92 1,727 +0.35(+0.66%)
Mar 05, 2024 52.37 52.77 52.37 52.58 3,103 +0.10(+0.20%)
Mar 04, 2024 52.53 52.53 52.47 52.47 718 +0.13(+0.24%)
Mar 01, 2024 52.12 52.43 52.12 52.35 3,801 +0.04(+0.08%)
Feb 29, 2024 52.02 52.31 52.02 52.31 2,339 +0.39(+0.75%)
Feb 28, 2024 51.93 52.01 51.91 51.91 673 -0.10(-0.20%)
Feb 27, 2024 51.94 52.02 51.88 52.02 712 +0.16(+0.31%)
Feb 26, 2024 51.95 51.95 51.86 51.86 1,107 -0.18(-0.35%)
Feb 23, 2024 51.72 52.10 51.72 52.04 8,253 +0.20(+0.38%)
Feb 22, 2024 51.60 51.84 51.60 51.84 509 +0.35(+0.68%)
Feb 21, 2024 51.34 51.49 51.33 51.49 9,735 +0.41(+0.81%)
Feb 20, 2024 51.01 51.20 51.01 51.07 1,752 -0.18(-0.35%)
Feb 16, 2024 51.45 51.54 51.25 51.25 2,653 -0.18(-0.35%)
Feb 15, 2024 50.89 51.43 50.89 51.43 1,535 +0.80(+1.59%)
Feb 14, 2024 50.61 50.63 50.42 50.63 1,299 +0.31(+0.62%)
Feb 13, 2024 50.74 50.79 50.04 50.32 3,854 -0.78(-1.53%)
Feb 12, 2024 51.14 51.14 51.10 51.10 205 +0.54(+1.07%)
Feb 09, 2024 50.48 50.56 50.48 50.56 601 +0.05(+0.11%)
Feb 08, 2024 50.63 50.63 50.21 50.51 2,258 -0.02(-0.04%)
Feb 07, 2024 50.44 50.60 50.44 50.53 1,875 +0.14(+0.29%)
Feb 06, 2024 50.54 50.54 50.38 50.38 348 +0.11(+0.22%)
Feb 05, 2024 50.32 50.32 50.27 50.27 2,291 -0.40(-0.78%)
Feb 02, 2024 50.38 50.74 50.38 50.67 1,589 -0.10(-0.19%)
Feb 01, 2024 50.56 50.76 50.38 50.76 344 +0.20(+0.40%)
Jan 31, 2024 50.83 50.83 50.56 50.56 231 -0.46(-0.90%)
Jan 30, 2024 50.62 51.05 50.62 51.02 2,295 +0.41(+0.81%)
Jan 29, 2024 50.41 50.61 50.38 50.61 1,578 +0.03(+0.06%)
Jan 26, 2024 50.58 50.58 50.58 50.58 100 +0.17(+0.35%)
Jan 25, 2024 49.97 50.41 49.93 50.41 2,508 +0.66(+1.33%)
Jan 24, 2024 50.00 50.04 49.73 49.75 2,022 -0.23(-0.47%)
Jan 23, 2024 50.01 50.11 49.83 49.98 3,838 -0.04(-0.08%)
Jan 22, 2024 49.91 50.07 49.91 50.02 1,309 +0.27(+0.55%)
Jan 19, 2024 49.55 49.75 49.47 49.74 2,809 +0.29(+0.58%)
Jan 18, 2024 49.19 49.46 49.15 49.46 2,246 +0.05(+0.11%)
Jan 17, 2024 49.73 49.73 49.34 49.41 3,323 -0.36(-0.73%)
Jan 16, 2024 49.98 49.98 49.69 49.77 2,370 -0.48(-0.96%)
Jan 12, 2024 50.22 50.25 50.22 50.25 573 -0.03(-0.07%)
Jan 11, 2024 50.19 50.28 50.00 50.28 5,419 -0.08(-0.16%)
Jan 10, 2024 50.33 50.37 50.26 50.37 1,529 -0.10(-0.20%)
Jan 09, 2024 50.55 50.55 50.44 50.47 2,716 -0.49(-0.95%)
Jan 08, 2024 50.57 50.95 50.57 50.95 298 +0.22(+0.43%)
Jan 05, 2024 50.84 50.87 50.60 50.74 476 +0.24(+0.48%)
Jan 04, 2024 51.01 51.01 50.49 50.49 3,926 -0.27(-0.53%)
Jan 03, 2024 50.74 50.91 50.74 50.76 425 -0.14(-0.28%)
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.