Invesco S&P 500® Enhanced Value ETF

SPVU
🏛️ usa →
55.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 40.63 40.90 40.63 40.90 0.0M
2022-12-29 40.66 40.95 40.66 40.93 0.0M
2022-12-28 40.83 40.83 40.39 40.42 0.0M
2022-12-27 40.64 40.93 40.63 40.88 0.0M
2022-12-23 40.50 40.81 40.42 40.81 0.0M
2022-12-22 40.44 40.44 39.85 40.40 0.0M
2022-12-21 40.72 41.01 40.72 40.88 0.0M
2022-12-20 40.22 40.58 40.22 40.36 0.0M
2022-12-19 40.45 40.66 40.03 40.25 0.0M
2022-12-16 40.72 40.87 40.39 40.75 0.0M
2022-12-15 41.48 41.48 41.06 41.17 0.0M
2022-12-14 42.54 42.78 41.52 42.20 0.0M
2022-12-13 43.30 43.33 42.31 42.45 0.0M
2022-12-12 41.62 42.35 41.62 42.35 0.2M
2022-12-09 41.76 42.06 41.76 41.79 0.0M
2022-12-08 42.06 42.23 41.93 41.93 0.0M
2022-12-07 41.91 42.19 41.87 41.90 0.0M
2022-12-06 42.51 42.51 41.63 41.94 0.0M
2022-12-05 43.09 43.09 42.22 42.41 0.0M
2022-12-02 43.07 43.37 43.07 43.34 0.0M
2022-12-01 44.00 44.04 43.45 43.55 0.0M
2022-11-30 43.21 43.82 42.60 43.82 0.0M
2022-11-29 42.97 43.27 42.97 43.18 0.0M
2022-11-28 43.36 43.36 42.85 42.86 0.0M
2022-11-25 43.61 43.70 43.61 43.65 0.0M
2022-11-23 43.44 43.48 43.27 43.48 0.0M
2022-11-22 43.06 43.42 43.06 43.42 0.0M
2022-11-21 42.72 42.85 42.48 42.73 0.0M
2022-11-18 42.85 42.85 42.50 42.73 0.0M
2022-11-17 42.14 42.44 42.07 42.41 0.0M
2022-11-16 42.92 42.92 42.47 42.54 0.0M
2022-11-15 43.60 43.60 42.73 43.04 0.0M
2022-11-14 43.21 43.63 42.96 42.96 0.0M
2022-11-11 43.10 43.50 42.99 43.43 0.0M
2022-11-10 42.18 42.95 42.18 42.91 0.1M
2022-11-09 41.49 41.68 41.05 41.07 0.0M
2022-11-08 41.82 42.07 41.71 41.86 0.0M
2022-11-07 41.42 41.68 41.32 41.67 0.0M
2022-11-04 41.21 41.48 40.81 41.18 0.0M
2022-11-03 40.36 40.80 40.16 40.59 0.4M
2022-11-02 41.42 42.01 40.88 40.90 0.0M
2022-11-01 41.57 41.57 41.23 41.48 0.0M
2022-10-31 41.10 41.33 41.10 41.20 0.0M
2022-10-28 40.60 41.29 40.60 41.28 0.0M
2022-10-27 40.83 40.83 40.36 40.36 0.0M
2022-10-26 40.37 40.78 40.35 40.40 0.1M
2022-10-25 39.73 40.14 39.73 40.14 0.0M
2022-10-24 39.55 39.72 39.43 39.59 0.0M
2022-10-21 38.78 39.16 38.43 39.09 0.0M
2022-10-20 38.67 38.67 37.96 37.97 0.0M
2022-10-19 38.53 38.53 38.08 38.10 0.0M
2022-10-18 38.88 38.88 38.25 38.54 0.0M
2022-10-17 38.22 38.22 38.00 38.02 0.0M
2022-10-14 38.13 38.19 37.36 37.36 0.0M
2022-10-13 35.87 37.98 35.87 37.85 0.0M
2022-10-12 36.55 36.86 36.37 36.58 0.0M
2022-10-11 36.49 37.05 36.33 36.53 0.0M
2022-10-10 37.06 37.10 36.53 36.81 0.0M
2022-10-07 37.47 37.49 36.77 36.97 0.0M
2022-10-06 38.29 38.55 37.99 38.06 0.0M
2022-10-05 38.29 38.66 37.99 38.49 0.0M
2022-10-04 37.86 38.70 37.86 38.70 0.0M
2022-10-03 36.65 37.49 36.59 37.25 0.0M
2022-09-30 36.41 36.68 36.16 36.19 0.1M
2022-09-29 36.30 36.71 36.25 36.58 0.4M
2022-09-28 36.53 37.53 36.53 37.24 0.0M
2022-09-27 36.98 36.99 36.18 36.47 0.0M
2022-09-26 37.05 37.11 36.37 36.54 0.1M
2022-09-23 37.51 37.51 36.69 37.13 0.0M
2022-09-22 38.52 38.52 38.02 38.09 0.0M
2022-09-21 39.46 39.47 38.47 38.47 0.0M
2022-09-20 39.57 39.57 39.01 39.26 0.0M
2022-09-19 39.18 40.02 39.18 40.01 0.0M
2022-09-16 39.66 39.89 39.57 39.86 0.0M
2022-09-15 40.08 40.67 40.08 40.35 0.0M
2022-09-14 39.95 40.21 39.90 40.08 0.0M
2022-09-13 41.02 41.02 40.31 40.38 0.0M
2022-09-12 42.23 42.32 41.92 42.09 0.0M
2022-09-09 41.41 41.82 41.41 41.72 0.0M
2022-09-08 40.90 41.15 40.78 41.14 0.0M
2022-09-07 40.07 40.72 40.06 40.67 0.0M
2022-09-06 40.03 40.19 39.87 40.01 0.0M
2022-09-02 41.29 41.39 40.30 40.40 0.0M
2022-09-01 40.12 40.60 40.12 40.60 0.0M
2022-08-31 41.03 41.07 40.56 40.56 0.0M
2022-08-30 41.18 41.18 40.90 41.02 0.0M
2022-08-29 41.34 41.72 41.34 41.50 0.0M
2022-08-26 42.87 43.02 41.53 41.53 0.3M
2022-08-25 42.80 42.84 42.70 42.84 0.0M
2022-08-24 41.98 42.20 41.98 42.18 0.0M
2022-08-23 42.17 42.22 41.97 42.02 0.0M
2022-08-22 42.23 42.23 41.87 41.96 0.0M
2022-08-19 43.23 43.23 42.87 42.95 0.0M
2022-08-18 43.21 43.44 43.18 43.44 0.0M
2022-08-17 43.40 43.49 43.27 43.37 0.0M
2022-08-16 43.46 44.08 43.46 43.84 0.0M
2022-08-15 43.20 43.67 43.20 43.61 0.0M
2022-08-12 43.27 43.61 43.10 43.61 0.0M
2022-08-11 43.01 43.28 42.99 43.07 0.0M
2022-08-10 42.25 42.62 42.25 42.50 0.0M
2022-08-09 41.78 41.78 41.57 41.64 0.0M
2022-08-08 42.03 42.05 41.71 41.71 0.0M
2022-08-05 41.36 41.70 41.36 41.67 0.0M
2022-08-04 41.69 41.83 41.64 41.64 0.0M
2022-08-03 41.60 41.99 41.60 41.89 0.0M
2022-08-02 41.47 41.77 41.22 41.22 0.0M
2022-08-01 41.35 41.82 41.35 41.72 0.0M
2022-07-29 41.33 41.85 41.33 41.74 0.0M
2022-07-28 41.27 41.47 40.78 41.41 0.0M
2022-07-27 40.70 41.42 40.59 41.23 0.0M
2022-07-26 40.79 40.87 40.49 40.58 0.1M
2022-07-25 40.77 41.13 40.71 40.96 0.0M
2022-07-22 41.00 41.08 40.51 40.66 0.0M
2022-07-21 40.58 41.07 40.25 41.02 0.0M
2022-07-20 40.84 41.19 40.78 41.15 0.1M
2022-07-19 40.95 41.19 40.80 41.07 0.0M
2022-07-18 40.30 40.59 39.83 39.84 0.0M
2022-07-15 39.24 39.94 39.24 39.91 0.0M
2022-07-14 38.51 38.70 38.23 38.70 0.0M
2022-07-13 39.25 39.53 39.00 39.36 0.0M
2022-07-12 39.57 40.16 39.57 39.69 0.0M
2022-07-11 39.68 40.00 39.43 39.62 0.3M
2022-07-08 40.08 40.36 40.00 40.00 0.0M
2022-07-07 40.03 40.19 40.02 40.08 0.0M
2022-07-06 39.32 39.64 39.01 39.30 0.0M
2022-07-05 38.62 39.47 38.62 39.45 0.1M
2022-07-01 39.04 39.76 38.77 39.68 0.1M
2022-06-30 39.26 39.62 38.89 39.29 0.0M
2022-06-29 40.10 40.10 39.53 39.76 0.0M
2022-06-28 40.75 41.34 40.03 40.05 0.0M
2022-06-27 40.46 40.71 40.36 40.53 0.0M
2022-06-24 39.36 40.46 39.36 40.44 0.0M
2022-06-23 39.18 39.20 38.59 39.19 0.0M
2022-06-22 39.10 39.59 39.10 39.32 0.0M
2022-06-21 39.41 39.61 39.32 39.52 0.0M
2022-06-17 39.07 39.20 38.52 38.97 0.0M
2022-06-16 39.58 39.58 38.82 39.04 0.1M
2022-06-15 40.46 40.72 39.76 40.33 0.0M
2022-06-14 40.37 40.68 39.82 40.13 0.0M
2022-06-13 40.76 40.95 39.93 40.19 0.1M
2022-06-10 42.26 42.34 41.78 41.89 0.1M
2022-06-09 43.85 43.87 42.96 42.96 0.0M
2022-06-08 44.40 44.40 43.87 44.02 0.0M
2022-06-07 43.87 44.57 43.86 44.57 0.0M
2022-06-06 44.24 44.49 44.09 44.23 0.0M
2022-06-03 44.06 44.18 43.80 43.80 0.0M
2022-06-02 44.04 44.37 44.00 44.37 0.0M
2022-06-01 44.76 44.87 43.71 44.14 0.0M
2022-05-31 44.77 45.04 44.50 44.55 0.0M
2022-05-27 44.53 44.83 44.38 44.83 0.0M
2022-05-26 43.91 44.26 43.91 44.12 0.0M
2022-05-25 42.84 43.67 42.84 43.37 0.0M
2022-05-24 42.83 42.96 42.15 42.90 0.0M
2022-05-23 42.59 43.23 42.59 42.93 0.0M
2022-05-20 42.46 42.46 41.28 42.02 0.0M
2022-05-19 41.91 42.37 41.72 42.13 0.0M
2022-05-18 43.27 43.27 42.13 42.38 0.0M
2022-05-17 43.46 43.95 43.36 43.91 0.0M
2022-05-16 42.63 43.06 42.48 42.74 0.0M
2022-05-13 42.77 42.94 42.44 42.69 0.0M
2022-05-12 41.90 42.02 41.36 41.98 0.1M
2022-05-11 42.64 43.34 42.20 42.25 0.0M
2022-05-10 43.34 43.42 42.11 42.57 0.0M
2022-05-09 43.39 43.50 42.70 42.85 0.0M
2022-05-06 43.83 44.07 43.45 43.93 0.0M
2022-05-05 44.52 44.53 43.59 43.83 0.0M
2022-05-04 43.69 44.99 43.69 44.99 0.0M
2022-05-03 42.96 43.72 42.96 43.56 0.1M
2022-05-02 42.80 43.06 42.07 42.85 0.0M
2022-04-29 43.87 43.90 42.68 42.74 0.0M
2022-04-28 43.56 44.06 43.29 43.91 0.0M
2022-04-27 43.40 43.77 43.08 43.38 0.0M
2022-04-26 43.91 44.20 43.35 43.35 0.0M
2022-04-25 43.78 44.20 42.90 44.14 0.1M
2022-04-22 45.10 45.10 44.22 44.22 0.0M
2022-04-21 46.50 46.62 45.66 45.66 0.0M
2022-04-20 45.98 46.44 45.98 46.17 0.0M
2022-04-19 45.77 45.88 45.57 45.75 0.0M
2022-04-18 44.80 45.49 44.80 45.22 0.1M
2022-04-14 45.02 45.30 44.88 44.90 0.1M
2022-04-13 44.90 45.13 44.60 45.04 0.1M
2022-04-12 45.05 45.42 44.60 44.76 0.1M
2022-04-11 44.79 45.57 44.79 44.84 0.2M
2022-04-08 44.60 45.12 44.60 44.87 0.0M
2022-04-07 44.22 44.43 43.70 44.35 0.0M
2022-04-06 44.06 44.31 44.02 44.20 0.0M
2022-04-05 44.61 44.87 44.24 44.27 0.0M
2022-04-04 44.86 44.86 44.39 44.65 0.0M
2022-04-01 45.19 45.19 44.52 44.85 0.0M
2022-03-31 45.60 45.76 44.82 44.82 0.0M
2022-03-30 45.93 46.07 45.57 45.70 0.0M
2022-03-29 46.04 46.12 45.68 45.90 0.0M
2022-03-28 46.00 46.01 45.49 45.67 0.0M
2022-03-25 45.45 45.96 45.45 45.95 0.0M
2022-03-24 45.21 45.48 45.02 45.48 0.0M
2022-03-23 45.37 45.37 44.91 44.91 0.0M
2022-03-22 45.42 45.85 45.42 45.51 0.0M
2022-03-21 45.10 45.58 44.94 45.05 0.0M
2022-03-18 44.98 45.28 44.66 45.28 0.0M
2022-03-17 44.54 45.16 44.33 45.13 0.0M
2022-03-16 44.40 44.79 43.88 44.68 0.0M
2022-03-15 43.55 43.95 43.40 43.87 0.0M
2022-03-14 43.66 43.97 43.27 43.47 0.0M
2022-03-11 44.00 44.16 43.40 43.40 0.0M
2022-03-10 43.16 43.70 43.16 43.58 0.0M
2022-03-09 43.55 43.92 43.51 43.59 0.0M
2022-03-08 43.02 43.79 42.65 42.65 0.1M
2022-03-07 43.78 43.95 42.82 42.83 0.1M
2022-03-04 44.12 44.28 43.66 44.28 0.1M
2022-03-03 44.96 45.05 44.31 44.61 0.0M
2022-03-02 43.99 44.87 43.95 44.66 0.0M
2022-03-01 44.48 44.48 43.11 43.41 0.0M
2022-02-28 44.15 44.65 44.10 44.49 0.0M
2022-02-25 43.71 45.00 43.71 44.94 0.0M
2022-02-24 42.67 43.52 42.36 43.46 0.1M
2022-02-23 44.75 44.75 43.83 43.91 0.0M
2022-02-22 44.71 44.88 44.06 44.44 0.1M
2022-02-18 44.84 45.21 44.59 44.78 0.0M
2022-02-17 45.56 45.56 44.73 44.87 0.0M
2022-02-16 45.61 45.95 45.50 45.79 0.0M
2022-02-15 45.47 45.96 45.47 45.89 0.0M
2022-02-14 45.72 45.72 44.95 45.28 0.1M
2022-02-11 46.16 46.59 45.62 45.90 0.0M
2022-02-10 46.67 46.93 46.13 46.29 0.0M
2022-02-09 46.42 46.73 46.42 46.56 0.0M
2022-02-08 45.79 46.34 45.79 46.33 0.0M
2022-02-07 45.51 45.97 45.31 45.64 0.0M
2022-02-04 45.24 45.78 44.99 45.28 0.0M
2022-02-03 45.63 45.84 45.25 45.25 0.0M
2022-02-02 45.32 45.81 45.16 45.74 0.0M
2022-02-01 44.87 45.38 44.71 45.30 0.0M
2022-01-31 44.43 44.89 44.06 44.83 0.0M
2022-01-28 43.93 44.61 43.64 44.53 0.0M
2022-01-27 44.51 45.06 43.78 44.15 0.1M
2022-01-26 44.87 45.06 43.80 44.07 0.0M
2022-01-25 43.96 44.76 43.29 44.36 0.4M
2022-01-24 43.51 44.55 42.77 44.41 0.3M
2022-01-21 44.79 44.98 44.05 44.34 0.1M
2022-01-20 45.67 46.17 45.02 45.02 0.0M
2022-01-19 46.79 46.79 45.60 45.62 0.1M
2022-01-18 47.03 47.03 46.22 46.40 0.1M
2022-01-14 46.79 47.27 46.57 47.25 0.0M
2022-01-13 47.00 47.51 46.99 47.07 0.1M
2022-01-12 47.29 47.29 46.70 46.87 0.1M
2022-01-11 46.60 46.98 46.35 46.98 0.1M
2022-01-10 46.65 46.69 46.07 46.44 0.1M
2022-01-07 46.22 46.65 46.21 46.58 0.1M
2022-01-06 46.09 46.31 45.75 45.96 0.1M
2022-01-05 46.33 46.91 45.86 45.86 0.1M
2022-01-04 45.46 46.35 45.46 46.21 0.1M
2022-01-03 44.59 45.15 44.59 45.07 0.1M