Invesco S&P 500 Value with Momentum ETF (SPVM)
NYSEARCA: SPVM · Real-Time Price · USD
65.53
+0.65 (1.01%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SPVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.11 | 65.72 | 64.94 | 65.53 | 65.53 | 1.01% | 5,360 |
| Sep 25, 2025 | 64.91 | 64.91 | 64.83 | 64.88 | 64.88 | -0.54% | 4,262 |
| Sep 24, 2025 | 65.45 | 65.48 | 65.23 | 65.23 | 65.23 | -0.03% | 3,462 |
| Sep 23, 2025 | 65.50 | 65.58 | 65.20 | 65.25 | 65.25 | 0.52% | 2,140 |
| Sep 22, 2025 | 65.00 | 65.00 | 64.70 | 64.91 | 64.91 | -1.03% | 7,386 |
| Sep 19, 2025 | 65.72 | 65.72 | 65.27 | 65.59 | 65.13 | 0.15% | 8,776 |
| Sep 18, 2025 | 64.95 | 65.52 | 64.95 | 65.49 | 65.03 | 0.83% | 4,548 |
| Sep 17, 2025 | 65.19 | 65.49 | 64.93 | 64.95 | 64.50 | 0.47% | 3,178 |
| Sep 16, 2025 | 65.37 | 65.37 | 64.59 | 64.65 | 64.20 | -0.87% | 7,681 |
| Sep 15, 2025 | 65.42 | 65.44 | 65.22 | 65.22 | 64.76 | -0.42% | 1,965 |
| Sep 12, 2025 | 65.46 | 65.61 | 65.46 | 65.49 | 65.03 | -0.02% | 2,006 |
| Sep 11, 2025 | 65.00 | 65.50 | 64.96 | 65.50 | 65.04 | 1.83% | 974 |
| Sep 10, 2025 | 64.23 | 64.44 | 64.06 | 64.32 | 63.87 | 0.02% | 2,798 |
| Sep 9, 2025 | 64.32 | 64.43 | 64.20 | 64.31 | 63.86 | -0.09% | 3,198 |
| Sep 8, 2025 | 64.14 | 64.37 | 63.95 | 64.37 | 63.92 | -0.22% | 2,390 |
| Sep 5, 2025 | 64.81 | 64.81 | 64.27 | 64.51 | 64.06 | -0.21% | 4,136 |
| Sep 4, 2025 | 64.51 | 64.65 | 64.37 | 64.65 | 64.20 | 0.78% | 20,657 |
| Sep 3, 2025 | 63.96 | 64.15 | 63.83 | 64.15 | 63.70 | 0.05% | 1,978 |
| Sep 2, 2025 | 63.79 | 64.12 | 63.76 | 64.12 | 63.67 | -0.58% | 1,890 |
| Aug 29, 2025 | 64.44 | 64.61 | 64.44 | 64.49 | 64.04 | 0.13% | 2,404 |
| Aug 28, 2025 | 64.34 | 64.41 | 64.34 | 64.41 | 63.96 | -0.23% | 576 |
| Aug 27, 2025 | 64.17 | 64.58 | 64.17 | 64.55 | 64.10 | 0.47% | 1,084 |
| Aug 26, 2025 | 64.22 | 64.25 | 64.22 | 64.25 | 63.80 | 0.14% | 995 |
| Aug 25, 2025 | 64.35 | 64.35 | 64.14 | 64.16 | 63.71 | -0.56% | 4,026 |
| Aug 22, 2025 | 63.69 | 64.58 | 63.69 | 64.52 | 64.07 | 2.00% | 2,754 |
| Aug 21, 2025 | 63.20 | 63.25 | 63.16 | 63.25 | 62.81 | 0.09% | 1,629 |
| Aug 20, 2025 | 63.25 | 63.25 | 63.01 | 63.20 | 62.76 | 0.26% | 1,901 |
| Aug 19, 2025 | 63.31 | 63.31 | 63.03 | 63.03 | 62.59 | 0.59% | 802 |
| Aug 18, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.22 | -0.05% | 686 |
| Aug 15, 2025 | 63.32 | 63.32 | 62.69 | 62.69 | 62.26 | -0.80% | 1,355 |
| Aug 14, 2025 | 63.07 | 63.24 | 63.02 | 63.20 | 62.76 | -0.38% | 1,088 |
| Aug 13, 2025 | 62.66 | 63.44 | 62.66 | 63.44 | 63.00 | 1.69% | 9,169 |
| Aug 12, 2025 | 62.06 | 62.39 | 61.88 | 62.39 | 61.95 | 1.65% | 2,723 |
| Aug 11, 2025 | 61.66 | 61.66 | 61.37 | 61.38 | 60.95 | -0.36% | 3,864 |
| Aug 8, 2025 | 61.61 | 61.87 | 61.56 | 61.60 | 61.17 | 0.58% | 1,893 |
| Aug 7, 2025 | 61.61 | 61.61 | 61.07 | 61.24 | 60.82 | -0.40% | 6,270 |
| Aug 6, 2025 | 61.36 | 61.59 | 61.36 | 61.49 | 61.06 | 0.04% | 3,706 |
| Aug 5, 2025 | 61.47 | 61.59 | 61.13 | 61.47 | 61.04 | 0.25% | 3,930 |
| Aug 4, 2025 | 61.03 | 61.31 | 61.03 | 61.31 | 60.88 | 1.28% | 696 |
| Aug 1, 2025 | 60.47 | 60.58 | 60.47 | 60.53 | 60.11 | -0.98% | 1,133 |
| Jul 31, 2025 | 61.35 | 61.69 | 61.10 | 61.13 | 60.70 | -0.53% | 9,938 |
| Jul 30, 2025 | 61.84 | 61.92 | 61.26 | 61.45 | 61.02 | -0.53% | 1,388 |
| Jul 29, 2025 | 61.95 | 61.95 | 61.71 | 61.78 | 61.35 | 0.26% | 14,779 |
| Jul 28, 2025 | 62.28 | 62.28 | 61.57 | 61.62 | 61.19 | -0.90% | 31,059 |
| Jul 25, 2025 | 61.80 | 62.21 | 61.80 | 62.18 | 61.75 | 0.31% | 1,067 |
| Jul 24, 2025 | 62.20 | 62.22 | 61.99 | 61.99 | 61.56 | -0.29% | 999 |
| Jul 23, 2025 | 61.87 | 62.19 | 61.87 | 62.17 | 61.74 | 0.78% | 1,970 |
| Jul 22, 2025 | 61.37 | 61.69 | 61.37 | 61.69 | 61.26 | 1.19% | 484 |
| Jul 21, 2025 | 61.31 | 61.31 | 60.96 | 60.96 | 60.54 | -0.14% | 509 |
| Jul 18, 2025 | 61.00 | 61.05 | 60.92 | 61.05 | 60.62 | 0.53% | 1,222 |