Invesco S&P 500® Enhanced Value ETF (SPVU) Historical Stock Data
48.40 ↓0.68 (-1.38%)
As of August 30, 2024, 3:12pm EST.
Historical Data
In the past 30 trading days, SPVU is down -0.15% a day on average. There have been 11 days where Invesco S&P 500® Enhanced Value ETF closed green and 19 days where SPVU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 49.12 | 48.40 | ↓$0.72 (-1.47%) | 48.38 | 49.34 | 7.79K |
| 2024-09-05 | 49.42 | 49.08 | ↓$0.34 (-0.69%) | 49.03 | 49.49 | 2.94K |
| 2024-09-04 | 49.87 | 49.63 | ↓$0.24 (-0.49%) | 49.49 | 50.19 | 3.95K |
| 2024-09-03 | 50.15 | 49.90 | ↓$0.24 (-0.49%) | 49.90 | 50.25 | 3.09K |
| 2024-08-30 | 50.04 | 50.39 | ↑$0.35 (0.70%) | 49.92 | 50.39 | 11.02K |
| 2024-08-29 | 49.88 | 49.87 | ↓$0.01 (-0.02%) | 49.70 | 50.04 | 2.56K |
| 2024-08-28 | 49.59 | 49.54 | ↓$0.05 (-0.10%) | 49.46 | 49.71 | 9.63K |
| 2024-08-27 | 49.72 | 49.57 | ↓$0.15 (-0.31%) | 49.56 | 49.72 | 1.43K |
| 2024-08-26 | 49.79 | 49.68 | ↓$0.11 (-0.23%) | 49.68 | 50.05 | 2.64K |
| 2024-08-23 | 49.05 | 49.62 | ↑$0.57 (1.17%) | 49.05 | 49.62 | 3.94K |
| 2024-08-21 | 48.61 | 48.70 | ↑$0.09 (0.19%) | 48.61 | 48.70 | 0.91K |
| 2024-08-20 | 48.84 | 48.57 | ↓$0.26 (-0.54%) | 48.57 | 48.84 | 2.17K |
| 2024-08-19 | 48.89 | 48.96 | ↑$0.07 (0.15%) | 48.89 | 49.04 | 2.40K |
| 2024-08-16 | 48.15 | 48.65 | ↑$0.50 (1.04%) | 48.15 | 48.69 | 19.51K |
| 2024-08-15 | 48.37 | 48.32 | ↓$0.05 (-0.10%) | 48.27 | 48.39 | 1.39K |
| 2024-08-14 | 47.68 | 47.93 | ↑$0.25 (0.53%) | 47.68 | 48.06 | 14.90K |
| 2024-08-13 | 47.30 | 47.62 | ↑$0.32 (0.69%) | 47.23 | 47.62 | 10.34K |
| 2024-08-12 | 47.77 | 47.33 | ↓$0.44 (-0.92%) | 47.30 | 47.77 | 12.15K |
| 2024-08-09 | 47.73 | 47.67 | ↓$0.06 (-0.13%) | 47.58 | 47.73 | 20.57K |
| 2024-08-08 | 47.56 | 47.55 | ↓$0.01 (-0.03%) | 47.37 | 47.56 | 0.98K |
| 2024-08-07 | 47.63 | 46.83 | ↓$0.80 (-1.68%) | 46.83 | 47.66 | 5.32K |
| 2024-08-06 | 46.74 | 47.01 | ↑$0.27 (0.58%) | 46.74 | 47.55 | 5.84K |
| 2024-08-05 | 46.54 | 46.58 | ↑$0.04 (0.09%) | 46.26 | 46.86 | 16.30K |
| 2024-08-02 | 48.37 | 47.81 | ↓$0.55 (-1.15%) | 47.52 | 48.37 | 4.38K |
| 2024-08-01 | 50.09 | 49.08 | ↓$1.01 (-2.02%) | 48.93 | 50.09 | 3.36K |
| 2024-07-31 | 50.32 | 50.13 | ↓$0.19 (-0.39%) | 50.13 | 50.58 | 4.42K |
| 2024-07-30 | 49.84 | 50.36 | ↑$0.52 (1.05%) | 49.84 | 50.36 | 4.70K |
| 2024-07-29 | 49.93 | 49.74 | ↓$0.19 (-0.38%) | 49.44 | 49.93 | 47.36K |
| 2024-07-26 | 49.44 | 49.84 | ↑$0.40 (0.81%) | 49.44 | 49.99 | 16.99K |
| 2024-07-25 | 49.45 | 49.29 | ↓$0.16 (-0.32%) | 49.26 | 49.46 | 35.52K |
Create an account or log in to view more rows.
$SPVU love this stock!!!!
$SPVU all’s I know is buy and hold… no expectations
$SPVU Sleep well my bulls
sleep well
$SPVU I love you!
$SPVU jeez
$SPVU Bears always win...
Bulls have to be forever bagholders....
$SPVU Buy the dip
$SPVU more shorts the better idc
$SPVU prepare your cash to buy dip
$SPVU it's just a matter of time and patience...