Invesco S&P 500 Value with Momentum ETF (SPVM)
NYSEARCA: SPVM · Real-Time Price · USD
58.17
+1.29 (2.26%)
At close: May 12, 2025, 4:00 PM
58.17
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SPVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 58.21 | 58.21 | 58.12 | 58.17 | 58.17 | 2.26% | 3,778 |
| May 9, 2025 | 57.13 | 57.13 | 56.86 | 56.88 | 56.88 | -0.15% | 2,745 |
| May 8, 2025 | 56.92 | 57.56 | 56.92 | 56.96 | 56.96 | 0.69% | 2,115 |
| May 7, 2025 | 56.74 | 56.83 | 56.57 | 56.57 | 56.57 | 0.47% | 1,650 |
| May 6, 2025 | 56.49 | 56.59 | 56.20 | 56.31 | 56.31 | -0.25% | 2,989 |
| May 5, 2025 | 56.75 | 56.75 | 56.45 | 56.45 | 56.45 | -0.49% | 1,484 |
| May 2, 2025 | 56.47 | 56.73 | 56.34 | 56.73 | 56.73 | 1.79% | 9,062 |
| May 1, 2025 | 55.90 | 55.99 | 55.73 | 55.73 | 55.73 | -0.07% | 3,702 |
| Apr 30, 2025 | 55.49 | 55.77 | 54.81 | 55.77 | 55.77 | -0.21% | 5,696 |
| Apr 29, 2025 | 55.46 | 55.89 | 55.46 | 55.89 | 55.89 | 0.56% | 2,945 |
| Apr 28, 2025 | 55.55 | 55.61 | 55.17 | 55.58 | 55.58 | 0.56% | 2,690 |
| Apr 25, 2025 | 55.35 | 55.35 | 55.18 | 55.27 | 55.27 | -0.59% | 2,995 |
| Apr 24, 2025 | 54.78 | 55.67 | 54.78 | 55.60 | 55.60 | 1.42% | 3,545 |
| Apr 23, 2025 | 55.22 | 55.79 | 54.82 | 54.82 | 54.82 | 0.85% | 2,823 |
| Apr 22, 2025 | 53.48 | 54.36 | 53.48 | 54.36 | 54.36 | 2.92% | 4,745 |
| Apr 21, 2025 | 53.27 | 53.27 | 52.45 | 52.82 | 52.82 | -1.89% | 2,429 |
| Apr 17, 2025 | 53.72 | 54.03 | 53.66 | 53.84 | 53.84 | 1.00% | 1,168 |
| Apr 16, 2025 | 54.00 | 54.17 | 53.11 | 53.31 | 53.31 | -1.11% | 5,548 |
| Apr 15, 2025 | 54.39 | 54.39 | 53.91 | 53.91 | 53.91 | -0.10% | 17,554 |
| Apr 14, 2025 | 53.69 | 53.96 | 53.62 | 53.96 | 53.96 | 1.37% | 1,496 |
| Apr 11, 2025 | 52.33 | 53.34 | 52.22 | 53.23 | 53.23 | 1.17% | 6,994 |
| Apr 10, 2025 | 53.55 | 53.55 | 51.67 | 52.61 | 52.61 | -2.86% | 3,342 |
| Apr 9, 2025 | 50.33 | 54.37 | 49.89 | 54.16 | 54.16 | 6.80% | 10,610 |
| Apr 8, 2025 | 53.01 | 53.01 | 50.71 | 50.71 | 50.71 | -1.39% | 5,370 |
| Apr 7, 2025 | 50.57 | 51.92 | 50.41 | 51.43 | 51.43 | -1.07% | 9,113 |
| Apr 4, 2025 | 53.69 | 53.69 | 51.98 | 51.98 | 51.98 | -5.49% | 3,838 |
| Apr 3, 2025 | 55.53 | 55.72 | 55.00 | 55.00 | 55.00 | -4.96% | 5,270 |
| Apr 2, 2025 | 56.84 | 57.87 | 56.84 | 57.87 | 57.87 | 0.96% | 2,865 |
| Apr 1, 2025 | 57.32 | 57.48 | 57.00 | 57.32 | 57.32 | -0.09% | 4,110 |
| Mar 31, 2025 | 56.28 | 57.43 | 56.28 | 57.37 | 57.37 | 1.13% | 5,520 |
| Mar 28, 2025 | 57.51 | 57.51 | 56.66 | 56.73 | 56.73 | -1.27% | 2,665 |
| Mar 27, 2025 | 57.61 | 57.68 | 57.34 | 57.45 | 57.45 | -0.42% | 2,741 |
| Mar 26, 2025 | 57.82 | 57.97 | 57.60 | 57.70 | 57.70 | 0.18% | 3,572 |
| Mar 25, 2025 | 57.57 | 57.59 | 57.49 | 57.59 | 57.59 | -0.01% | 3,115 |
| Mar 24, 2025 | 57.55 | 57.59 | 57.33 | 57.59 | 57.59 | 0.99% | 1,071 |
| Mar 21, 2025 | 56.68 | 57.03 | 56.68 | 57.03 | 56.70 | -0.60% | 384 |
| Mar 20, 2025 | 57.16 | 57.73 | 57.16 | 57.37 | 57.04 | -0.25% | 21,412 |
| Mar 19, 2025 | 56.99 | 57.56 | 56.99 | 57.52 | 57.18 | 0.96% | 4,029 |
| Mar 18, 2025 | 57.06 | 57.06 | 56.75 | 56.97 | 56.64 | -0.36% | 9,024 |
| Mar 17, 2025 | 56.88 | 57.29 | 56.85 | 57.17 | 56.84 | 1.10% | 12,988 |
| Mar 14, 2025 | 55.80 | 56.55 | 55.80 | 56.55 | 56.22 | 2.33% | 5,124 |
| Mar 13, 2025 | 55.49 | 55.54 | 55.27 | 55.27 | 54.95 | -0.80% | 3,652 |
| Mar 12, 2025 | 55.80 | 56.06 | 55.30 | 55.71 | 55.39 | -0.62% | 8,590 |
| Mar 11, 2025 | 56.26 | 56.49 | 55.79 | 56.06 | 55.73 | -1.20% | 13,047 |
| Mar 10, 2025 | 57.12 | 57.13 | 56.27 | 56.74 | 56.41 | -1.27% | 14,798 |
| Mar 7, 2025 | 57.25 | 57.51 | 56.62 | 57.47 | 57.14 | 0.42% | 7,259 |
| Mar 6, 2025 | 57.43 | 57.56 | 57.00 | 57.23 | 56.90 | -1.06% | 4,955 |
| Mar 5, 2025 | 57.40 | 57.97 | 57.38 | 57.84 | 57.51 | 0.78% | 126,710 |
| Mar 4, 2025 | 58.69 | 58.69 | 57.40 | 57.40 | 57.07 | -2.72% | 1,719 |
| Mar 3, 2025 | 59.95 | 59.98 | 58.77 | 59.00 | 58.66 | -0.85% | 7,475 |