S&P 500 Enhanced Value Invesco ETF (NY: SPVU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	47.79	47.85	47.45	47.56	48,009	-0.45(-0.94%)
Jun 24, 2024	47.41	48.16	47.41	48.01	86,742	+0.62(+1.31%)
Jun 21, 2024	47.53	47.53	47.20	47.39	3,696	-0.15(-0.32%)
Jun 20, 2024	47.18	47.63	47.18	47.54	13,038	+0.31(+0.65%)
Jun 18, 2024	47.26	47.27	47.18	47.23	5,306	+0.21(+0.44%)
Jun 17, 2024	46.65	47.07	46.65	47.03	10,866	+0.34(+0.73%)
Jun 14, 2024	46.43	46.68	46.43	46.68	11,766	-0.32(-0.68%)
Jun 13, 2024	46.85	47.08	46.71	47.01	7,243	-0.20(-0.41%)
Jun 12, 2024	47.56	47.63	47.00	47.20	12,726	+0.01(+0.02%)
Jun 11, 2024	47.48	47.48	47.09	47.19	88,992	-0.55(-1.15%)
Jun 10, 2024	47.69	47.82	47.61	47.74	5,675	-0.05(-0.10%)
Jun 07, 2024	47.55	47.86	47.55	47.79	8,075	+0.11(+0.23%)
Jun 06, 2024	47.70	47.73	47.52	47.68	15,114	+0.02(+0.05%)
Jun 05, 2024	47.44	47.66	47.44	47.66	8,662	+0.02(+0.04%)
Jun 04, 2024	47.64	47.77	47.44	47.64	2,598	-0.37(-0.76%)
Jun 03, 2024	48.47	48.47	47.76	48.01	8,726	-0.39(-0.81%)
May 31, 2024	47.48	48.46	47.48	48.40	7,465	+1.01(+2.13%)
May 30, 2024	47.12	47.45	47.12	47.39	3,450	+0.34(+0.73%)
May 29, 2024	47.00	47.11	46.89	47.04	151,010	-0.52(-1.08%)
May 28, 2024	47.87	47.92	47.53	47.56	13,602	-0.33(-0.69%)
May 24, 2024	47.80	47.92	47.80	47.89	1,168	+0.26(+0.55%)
May 23, 2024	47.98	47.98	47.63	47.63	22,313	-0.54(-1.11%)
May 22, 2024	48.39	48.42	48.05	48.16	2,375	-0.41(-0.84%)
May 21, 2024	48.39	48.63	48.39	48.57	5,785	+0.14(+0.30%)
May 20, 2024	48.86	48.91	48.42	48.42	11,485	-0.50(-1.03%)
May 17, 2024	48.83	48.93	48.83	48.93	1,734	+0.20(+0.41%)
May 16, 2024	48.81	48.81	48.73	48.73	1,787	-0.06(-0.13%)
May 15, 2024	48.70	48.79	48.56	48.79	22,214	+0.24(+0.49%)
May 14, 2024	48.59	48.59	48.46	48.56	3,699	+0.09(+0.19%)
May 13, 2024	48.70	48.85	48.46	48.46	4,061	-0.01(-0.03%)
May 10, 2024	48.59	48.68	48.44	48.48	2,446	+0.01(+0.03%)
May 09, 2024	48.19	48.46	48.19	48.46	4,621	+0.41(+0.86%)
May 08, 2024	47.74	48.05	47.73	48.05	4,424	+0.17(+0.36%)
May 07, 2024	48.06	48.06	47.81	47.88	4,394	+0.05(+0.11%)
May 06, 2024	47.76	47.87	47.69	47.83	15,037	+0.38(+0.81%)
May 03, 2024	47.29	47.45	47.23	47.44	4,335	+0.22(+0.46%)
May 02, 2024	47.36	47.36	47.06	47.22	7,395	+0.14(+0.29%)
May 01, 2024	47.24	47.54	47.03	47.09	26,448	-0.51(-1.08%)
Apr 30, 2024	48.19	48.19	47.56	47.60	6,427	-0.76(-1.56%)
Apr 29, 2024	48.39	48.50	48.27	48.36	5,067	+0.12(+0.24%)
Apr 26, 2024	48.13	48.33	48.02	48.24	4,015	-0.10(-0.20%)
Apr 25, 2024	48.23	48.41	47.97	48.34	8,503	-0.15(-0.32%)
Apr 24, 2024	48.22	48.55	48.22	48.49	108,539	+0.00(+0.01%)
Apr 23, 2024	48.23	48.67	48.21	48.49	6,929	+0.29(+0.60%)
Apr 22, 2024	47.74	48.40	47.65	48.20	12,073	+0.54(+1.12%)
Apr 19, 2024	47.54	47.66	47.52	47.66	3,712	+0.63(+1.34%)
Apr 18, 2024	47.03	47.35	46.86	47.03	6,351	+0.15(+0.33%)
Apr 17, 2024	46.93	47.13	46.73	46.88	3,092	+0.12(+0.26%)
Apr 16, 2024	47.26	47.26	46.66	46.76	7,787	-0.55(-1.17%)
Apr 15, 2024	47.82	48.08	47.19	47.31	8,403	-0.08(-0.18%)
Apr 12, 2024	47.92	47.92	47.30	47.39	10,913	-0.83(-1.73%)
Apr 11, 2024	48.53	48.53	47.87	48.23	27,429	-0.26(-0.54%)
Apr 10, 2024	48.85	48.85	48.27	48.49	14,017	-0.64(-1.30%)
Apr 09, 2024	49.14	49.14	48.93	49.13	7,907	-0.10(-0.21%)
Apr 08, 2024	49.20	49.37	49.20	49.23	5,603	+0.01(+0.01%)
Apr 05, 2024	48.87	49.35	48.82	49.22	9,813	+0.29(+0.58%)
Apr 04, 2024	49.62	49.80	48.90	48.94	16,758	-0.29(-0.60%)
Apr 03, 2024	49.10	49.44	49.10	49.23	71,938	+0.10(+0.21%)
Apr 02, 2024	49.04	49.13	48.96	49.13	11,051	-0.26(-0.52%)

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.