Invesco S&P 500 Value wit... (SPVM)
AMEX: SPVM
· Real-Time Price · USD
64.25
-0.12 (-0.18%)
At close: Sep 09, 2025, 10:33 AM
SPVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 64.14 | 64.37 | 63.95 | 64.37 | 64.33 | -0.22% | 2,390 |
| Sep 5, 2025 | 64.81 | 64.81 | 64.27 | 64.51 | 64.51 | -0.22% | 4,136 |
| Sep 4, 2025 | 64.51 | 64.65 | 64.36 | 64.65 | 64.65 | 0.78% | 20,700 |
| Sep 3, 2025 | 63.96 | 64.15 | 63.83 | 64.15 | 64.15 | 0.05% | 2,000 |
| Sep 2, 2025 | 63.79 | 64.12 | 63.76 | 64.12 | 64.12 | -0.57% | 2,321 |
| Aug 29, 2025 | 64.44 | 64.61 | 64.44 | 64.49 | 64.49 | 0.12% | 2,404 |
| Aug 28, 2025 | 64.34 | 64.41 | 64.34 | 64.41 | 64.41 | -0.22% | 600 |
| Aug 27, 2025 | 64.17 | 64.58 | 64.17 | 64.55 | 64.55 | 0.47% | 1,100 |
| Aug 26, 2025 | 64.22 | 64.25 | 64.22 | 64.25 | 64.25 | 0.16% | 1,000 |
| Aug 25, 2025 | 64.35 | 64.35 | 64.14 | 64.15 | 64.15 | -0.57% | 4,026 |
| Aug 22, 2025 | 63.69 | 64.58 | 63.69 | 64.52 | 64.52 | 2.01% | 2,800 |
| Aug 21, 2025 | 63.20 | 63.25 | 63.16 | 63.25 | 63.25 | 0.08% | 1,629 |
| Aug 20, 2025 | 63.25 | 63.25 | 63.01 | 63.20 | 63.20 | 0.27% | 1,901 |
| Aug 19, 2025 | 63.31 | 63.31 | 63.03 | 63.03 | 63.03 | 0.59% | 802 |
| Aug 18, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.05% | 700 |
| Aug 15, 2025 | 63.32 | 63.32 | 62.69 | 62.69 | 62.69 | -0.81% | 1,400 |
| Aug 14, 2025 | 63.07 | 63.24 | 63.02 | 63.20 | 63.20 | -0.38% | 1,100 |
| Aug 13, 2025 | 62.66 | 63.44 | 62.66 | 63.44 | 63.44 | 1.68% | 9,200 |
| Aug 12, 2025 | 62.05 | 62.39 | 61.88 | 62.39 | 62.39 | 1.66% | 2,723 |
| Aug 11, 2025 | 61.66 | 61.66 | 61.37 | 61.37 | 61.37 | -0.37% | 3,900 |