Advertisement
Advertisement
U.S. markets close in 4 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
50.62-0.21 (-0.41%)
As of 11:31AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202350.5950.6650.5950.6250.62816
Feb 02, 202350.7450.9850.6550.8350.836,100
Feb 01, 202351.0851.3750.5551.0151.0116,600
Jan 31, 202350.5951.2950.5951.2951.29118,300
Jan 30, 202350.8651.1050.5950.5950.59241,100
Jan 27, 202351.1651.3951.0751.0851.084,900
Jan 26, 202350.8851.2550.7451.2551.25520,600
Jan 25, 202350.2550.7150.1650.7150.712,900
Jan 24, 202350.4050.4750.2750.4750.473,200
Jan 23, 202350.3950.5650.3850.3850.382,400
Jan 20, 202349.6949.9849.6949.9849.984,200
Jan 19, 202349.1949.5049.0049.4149.413,900
Jan 18, 202350.3250.3249.4449.4449.441,300
Jan 17, 202350.6750.7150.3550.3550.351,700
Jan 13, 202350.4450.6250.4450.5550.555,600
Jan 12, 202350.6850.6850.6150.6150.61500
Jan 11, 202350.3350.3950.2650.3950.392,600
Jan 10, 202350.0250.1549.8350.1550.154,500
Jan 09, 202350.4950.4950.0150.0150.01900
Jan 06, 202349.5850.2849.5850.1850.1844,800
Jan 05, 202348.7849.1348.7849.0549.053,300
Jan 04, 202348.7949.3448.7949.1249.122,900
Jan 03, 202349.3749.3748.5148.7448.743,400
Dec 30, 202249.2349.3449.0349.3449.342,900
Dec 29, 202249.6249.6249.4949.4949.49900
Dec 28, 202249.3149.3749.0149.0149.013,100
Dec 27, 202249.6649.8349.6249.7849.784,700
Dec 23, 202249.1049.5649.1049.5649.562,400
Dec 22, 202249.2349.2348.2448.9248.921,400
Dec 21, 202249.4349.4349.3349.4249.421,000
Dec 20, 202248.5748.9748.5748.7948.792,700
Dec 19, 202248.9048.9048.2448.5348.535,600
Dec 19, 20220.351 Dividend
Dec 16, 202248.8549.1648.8549.1548.802,100
Dec 15, 202249.9149.9149.4349.6049.253,800
Dec 14, 202251.1651.1750.3850.5450.182,000
Dec 13, 202251.6551.6550.8050.8550.493,000
Dec 12, 202250.1150.8650.1150.8450.48900
Dec 09, 202250.4350.6050.1150.1149.756,100
Dec 08, 202250.8150.8150.4350.4850.125,200
Dec 07, 202250.6250.6250.5050.5350.17800
Dec 06, 202251.1051.1050.6450.6750.31800
Dec 05, 202251.7651.7650.9151.0050.6410,900
Dec 02, 202251.9552.0351.9152.0351.662,500
Dec 01, 202252.1852.1852.0752.0751.701,800
Nov 30, 202251.5552.2551.0852.2551.883,100
Nov 29, 202251.5751.5751.4051.4651.091,700
Nov 28, 202251.4851.4851.1451.1650.793,100
Nov 25, 202252.0252.0251.9651.9651.59200
Nov 23, 202251.6751.7551.5151.7351.3644,500
Nov 22, 202251.5751.7751.5251.7751.401,400
Nov 21, 202250.6951.0250.5150.9650.606,300
Nov 18, 202250.6750.8950.6750.8950.531,700
Nov 17, 202250.0050.4049.8950.4050.045,800
Nov 16, 202250.6950.6950.3750.4250.061,900
Nov 15, 202251.1551.1550.6850.8850.523,000
Nov 14, 202251.2651.3250.6350.6350.272,600
Nov 11, 202250.8351.1750.8351.0750.7115,600
Nov 10, 202250.4750.8650.4350.8650.5031,600
Nov 09, 202250.0650.1049.0449.0948.7410,400
Nov 08, 202250.3550.3550.1550.2049.841,000
Nov 07, 202249.7649.9849.7649.9549.591,900
Nov 04, 202249.8849.8849.1549.6549.301,100
Nov 03, 202248.7849.4148.7849.1248.772,600
Nov 02, 202250.6350.6349.5049.5049.153,800
Nov 01, 202250.3550.4950.3550.3850.021,800
Oct 31, 202250.1450.1949.9650.0349.675,500
Oct 28, 202249.3250.1349.3250.0949.7314,900
Oct 27, 202249.5349.5349.1449.1448.7920,900
Oct 26, 202248.9349.3148.9248.9348.584,700
Oct 25, 202247.9848.7047.9848.7048.35900
Oct 24, 202247.7248.1347.7248.0747.732,700
Oct 21, 202246.3547.5046.3547.4547.11800
Oct 20, 202246.9446.9546.3446.3746.048,400
Oct 19, 202247.0947.0946.7546.9746.632,000
Oct 18, 202247.3247.3747.1347.2246.885,600
Oct 17, 202246.5346.6646.4646.5246.192,600
Oct 14, 202246.3146.3145.8045.8045.473,500
Oct 13, 202245.8647.0145.8646.9446.601,600
Oct 12, 202245.7345.7845.4845.4845.162,100
Oct 11, 202245.4646.2045.4645.6845.35700
Oct 10, 202245.9045.9145.7345.7645.436,700
Oct 07, 202246.1446.1445.7645.8145.486,300
Oct 06, 202246.9646.9646.7046.7746.449,500
Oct 05, 202247.0547.3347.0147.1746.834,200
Oct 04, 202247.1447.3247.0247.3246.9834,700
Oct 03, 202244.9545.7844.8845.6745.341,300
Sep 30, 202244.4144.8844.2744.2743.951,600
Sep 29, 202244.3544.7144.3544.6644.344,300
Sep 28, 202244.5645.4244.5645.4245.106,800
Sep 27, 202244.8945.0044.2244.4044.083,700
Sep 26, 202244.9444.9944.3444.4444.126,500
Sep 23, 202245.6445.6444.6145.1144.7910,200
Sep 22, 202246.4546.4546.4146.4146.081,100
Sep 21, 202247.9648.0146.8746.8746.543,600
Sep 20, 202247.5947.5947.2547.5747.233,800
Sep 19, 202248.0448.3847.9848.3848.039,300
Sep 19, 20220.311 Dividend
Sep 16, 202248.2248.2247.7848.1947.544,900
Sep 15, 202248.9148.9148.6948.6948.03400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement