Invesco S&P 500 Value with Momentum ETF (SPVM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

50.62

-0.21

(-0.41%)

As of 11:31AM EST. Market open.

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	50.59	50.66	50.59	50.62	50.62	816
Feb 02, 2023	50.74	50.98	50.65	50.83	50.83	6,100
Feb 01, 2023	51.08	51.37	50.55	51.01	51.01	16,600
Jan 31, 2023	50.59	51.29	50.59	51.29	51.29	118,300
Jan 30, 2023	50.86	51.10	50.59	50.59	50.59	241,100
Jan 27, 2023	51.16	51.39	51.07	51.08	51.08	4,900
Jan 26, 2023	50.88	51.25	50.74	51.25	51.25	520,600
Jan 25, 2023	50.25	50.71	50.16	50.71	50.71	2,900
Jan 24, 2023	50.40	50.47	50.27	50.47	50.47	3,200
Jan 23, 2023	50.39	50.56	50.38	50.38	50.38	2,400
Jan 20, 2023	49.69	49.98	49.69	49.98	49.98	4,200
Jan 19, 2023	49.19	49.50	49.00	49.41	49.41	3,900
Jan 18, 2023	50.32	50.32	49.44	49.44	49.44	1,300
Jan 17, 2023	50.67	50.71	50.35	50.35	50.35	1,700
Jan 13, 2023	50.44	50.62	50.44	50.55	50.55	5,600
Jan 12, 2023	50.68	50.68	50.61	50.61	50.61	500
Jan 11, 2023	50.33	50.39	50.26	50.39	50.39	2,600
Jan 10, 2023	50.02	50.15	49.83	50.15	50.15	4,500
Jan 09, 2023	50.49	50.49	50.01	50.01	50.01	900
Jan 06, 2023	49.58	50.28	49.58	50.18	50.18	44,800
Jan 05, 2023	48.78	49.13	48.78	49.05	49.05	3,300
Jan 04, 2023	48.79	49.34	48.79	49.12	49.12	2,900
Jan 03, 2023	49.37	49.37	48.51	48.74	48.74	3,400
Dec 30, 2022	49.23	49.34	49.03	49.34	49.34	2,900
Dec 29, 2022	49.62	49.62	49.49	49.49	49.49	900
Dec 28, 2022	49.31	49.37	49.01	49.01	49.01	3,100
Dec 27, 2022	49.66	49.83	49.62	49.78	49.78	4,700
Dec 23, 2022	49.10	49.56	49.10	49.56	49.56	2,400
Dec 22, 2022	49.23	49.23	48.24	48.92	48.92	1,400
Dec 21, 2022	49.43	49.43	49.33	49.42	49.42	1,000
Dec 20, 2022	48.57	48.97	48.57	48.79	48.79	2,700
Dec 19, 2022	48.90	48.90	48.24	48.53	48.53	5,600
Dec 19, 2022	0.351 Dividend
Dec 16, 2022	48.85	49.16	48.85	49.15	48.80	2,100
Dec 15, 2022	49.91	49.91	49.43	49.60	49.25	3,800
Dec 14, 2022	51.16	51.17	50.38	50.54	50.18	2,000
Dec 13, 2022	51.65	51.65	50.80	50.85	50.49	3,000
Dec 12, 2022	50.11	50.86	50.11	50.84	50.48	900
Dec 09, 2022	50.43	50.60	50.11	50.11	49.75	6,100
Dec 08, 2022	50.81	50.81	50.43	50.48	50.12	5,200
Dec 07, 2022	50.62	50.62	50.50	50.53	50.17	800
Dec 06, 2022	51.10	51.10	50.64	50.67	50.31	800
Dec 05, 2022	51.76	51.76	50.91	51.00	50.64	10,900
Dec 02, 2022	51.95	52.03	51.91	52.03	51.66	2,500
Dec 01, 2022	52.18	52.18	52.07	52.07	51.70	1,800
Nov 30, 2022	51.55	52.25	51.08	52.25	51.88	3,100
Nov 29, 2022	51.57	51.57	51.40	51.46	51.09	1,700
Nov 28, 2022	51.48	51.48	51.14	51.16	50.79	3,100
Nov 25, 2022	52.02	52.02	51.96	51.96	51.59	200
Nov 23, 2022	51.67	51.75	51.51	51.73	51.36	44,500
Nov 22, 2022	51.57	51.77	51.52	51.77	51.40	1,400
Nov 21, 2022	50.69	51.02	50.51	50.96	50.60	6,300
Nov 18, 2022	50.67	50.89	50.67	50.89	50.53	1,700
Nov 17, 2022	50.00	50.40	49.89	50.40	50.04	5,800
Nov 16, 2022	50.69	50.69	50.37	50.42	50.06	1,900
Nov 15, 2022	51.15	51.15	50.68	50.88	50.52	3,000
Nov 14, 2022	51.26	51.32	50.63	50.63	50.27	2,600
Nov 11, 2022	50.83	51.17	50.83	51.07	50.71	15,600
Nov 10, 2022	50.47	50.86	50.43	50.86	50.50	31,600
Nov 09, 2022	50.06	50.10	49.04	49.09	48.74	10,400
Nov 08, 2022	50.35	50.35	50.15	50.20	49.84	1,000
Nov 07, 2022	49.76	49.98	49.76	49.95	49.59	1,900
Nov 04, 2022	49.88	49.88	49.15	49.65	49.30	1,100
Nov 03, 2022	48.78	49.41	48.78	49.12	48.77	2,600
Nov 02, 2022	50.63	50.63	49.50	49.50	49.15	3,800
Nov 01, 2022	50.35	50.49	50.35	50.38	50.02	1,800
Oct 31, 2022	50.14	50.19	49.96	50.03	49.67	5,500
Oct 28, 2022	49.32	50.13	49.32	50.09	49.73	14,900
Oct 27, 2022	49.53	49.53	49.14	49.14	48.79	20,900
Oct 26, 2022	48.93	49.31	48.92	48.93	48.58	4,700
Oct 25, 2022	47.98	48.70	47.98	48.70	48.35	900
Oct 24, 2022	47.72	48.13	47.72	48.07	47.73	2,700
Oct 21, 2022	46.35	47.50	46.35	47.45	47.11	800
Oct 20, 2022	46.94	46.95	46.34	46.37	46.04	8,400
Oct 19, 2022	47.09	47.09	46.75	46.97	46.63	2,000
Oct 18, 2022	47.32	47.37	47.13	47.22	46.88	5,600
Oct 17, 2022	46.53	46.66	46.46	46.52	46.19	2,600
Oct 14, 2022	46.31	46.31	45.80	45.80	45.47	3,500
Oct 13, 2022	45.86	47.01	45.86	46.94	46.60	1,600
Oct 12, 2022	45.73	45.78	45.48	45.48	45.16	2,100
Oct 11, 2022	45.46	46.20	45.46	45.68	45.35	700
Oct 10, 2022	45.90	45.91	45.73	45.76	45.43	6,700
Oct 07, 2022	46.14	46.14	45.76	45.81	45.48	6,300
Oct 06, 2022	46.96	46.96	46.70	46.77	46.44	9,500
Oct 05, 2022	47.05	47.33	47.01	47.17	46.83	4,200
Oct 04, 2022	47.14	47.32	47.02	47.32	46.98	34,700
Oct 03, 2022	44.95	45.78	44.88	45.67	45.34	1,300
Sep 30, 2022	44.41	44.88	44.27	44.27	43.95	1,600
Sep 29, 2022	44.35	44.71	44.35	44.66	44.34	4,300
Sep 28, 2022	44.56	45.42	44.56	45.42	45.10	6,800
Sep 27, 2022	44.89	45.00	44.22	44.40	44.08	3,700
Sep 26, 2022	44.94	44.99	44.34	44.44	44.12	6,500
Sep 23, 2022	45.64	45.64	44.61	45.11	44.79	10,200
Sep 22, 2022	46.45	46.45	46.41	46.41	46.08	1,100
Sep 21, 2022	47.96	48.01	46.87	46.87	46.54	3,600
Sep 20, 2022	47.59	47.59	47.25	47.57	47.23	3,800
Sep 19, 2022	48.04	48.38	47.98	48.38	48.03	9,300
Sep 19, 2022	0.311 Dividend
Sep 16, 2022	48.22	48.22	47.78	48.19	47.54	4,900
Sep 15, 2022	48.91	48.91	48.69	48.69	48.03	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,166.40-13.36(-0.32%)

Dow 3034,083.42+29.48(+0.09%)

Nasdaq12,174.51-26.31(-0.22%)

Russell 20002,002.70+1.48(+0.07%)

Crude Oil75.09-0.79(-1.04%)

Gold1,879.30-51.50(-2.67%)

Invesco S&P 500 Value with Momentum ETF (SPVM)

S&P 500
4,166.40
-13.36(-0.32%)

Dow 30
34,083.42
+29.48(+0.09%)

Nasdaq
12,174.51
-26.31(-0.22%)

Russell 2000
2,002.70
+1.48(+0.07%)

Crude Oil
75.09
-0.79(-1.04%)

Gold
1,879.30
-51.50(-2.67%)