Invesco S&P 500 Value with Momentum ETF (SPVM)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1214 | 2.0770513058 | 53.99 | 54.97 | 53.4 | 1639 | 53.77427765 | SP |
| 4 | 1.0314 | 1.90717455621 | 54.08 | 54.97 | 53.4 | 1544 | 54.05318607 | SP |
| 12 | 1.5814 | 2.95423127218 | 53.53 | 55.43 | 53.21 | 8924 | 54.40778331 | SP |
| 26 | 4.5114 | 8.91581027668 | 50.6 | 56.51 | 49.3941 | 5373 | 54.06935699 | SP |
| 52 | 6.9214 | 14.362730857 | 48.19 | 56.51 | 45.67 | 4134 | 52.02468908 | SP |
| 156 | 6.2514 | 12.7945149406 | 48.86 | 56.51 | 44.22 | 8451 | 50.83092088 | SP |
| 260 | 14.7814 | 36.6511281924 | 40.33 | 56.51 | 23.31 | 8413 | 45.89442445 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 55.1114 | 0.84 | 1.56 | 54.44 | 55.1114 | 54.44 | 813 |
| 1720650600 | 54.2673 | 0.49 | 0.92 | 53.85 | 54.2673 | 53.85 | 765 |
| 1720564200 | 53.7743 | 0.03 | 0.06 | 53.63 | 54.21 | 53.63 | 3149 |
| 1720477800 | 53.7427 | 0.15 | 0.28 | 53.59 | 53.95 | 53.59 | 713 |
| 1720218600 | 53.5902 | -0.49 | -0.90 | 53.99 | 53.99 | 53.4 | 1927 |
| 1720040640 | 54.0779 | -0.01 | -0.02 | 54.14 | 54.15 | 54.01 | 872 |
| 1719959400 | 54.09 | 0.1 | 0.18 | 53.93 | 54.09 | 53.93 | 1552 |
| 1719873000 | 53.995 | 0.09 | 0.18 | 54.42 | 54.51 | 53.995 | 129 |
| 1719613800 | 53.9 | 0 | 0.00 | 53.9 | 53.9 | 53.9 | 0 |
| 1719527400 | 53.9 | -0.14 | -0.26 | 54 | 54 | 53.87 | 807 |
| 1719441000 | 54.0384 | -0.16 | -0.30 | 54.06 | 54.06 | 53.886 | 565 |
| 1719354600 | 54.2 | -0.47 | -0.86 | 54.78 | 54.78 | 54.13 | 882 |
| 1719268200 | 54.67 | 0.39 | 0.73 | 54.16 | 54.77 | 54.16 | 2022 |
| 1719009000 | 54.2757 | -0.09 | -0.17 | 54.31 | 54.31 | 54.14 | 1889 |
| 1718922600 | 54.3695 | 0.23 | 0.42 | 54.23 | 54.43 | 54.23 | 520 |
| 1718749800 | 54.14 | 0.13 | 0.24 | 54 | 54.17 | 54 | 3429 |
| 1718663400 | 54.0098 | 0.46 | 0.85 | 53.6 | 54.014 | 53.59 | 1712 |
| 1718404200 | 53.5547 | -0.51 | -0.95 | 53.84 | 53.84 | 53.5547 | 741 |
| 1718317800 | 54.0692 | -0.12 | -0.23 | 54.08 | 54.08 | 53.56 | 4573 |
| 1718231400 | 54.1913 | -0.04 | -0.07 | 54.89 | 54.89 | 54.14 | 68871 |
| 1718145000 | 54.2276 | -0.39 | -0.71 | 54.39 | 54.39 | 54.15 | 1718 |
| 1718058600 | 54.6138 | 0.14 | 0.26 | 54.34 | 54.67 | 54.2755 | 362 |
| 1717799400 | 54.4742 | -0.05 | -0.10 | 54.47 | 54.4742 | 54.47 | 40 |
| 1717713000 | 54.5261 | -0.02 | -0.03 | 54.59 | 54.59 | 54.5261 | 612 |
| 1717626600 | 54.5417 | 0.15 | 0.28 | 54.67 | 54.67 | 54.4289 | 1054 |
| 1717540200 | 54.3911 | -0.41 | -0.75 | 54.57 | 54.61 | 54.23 | 8772 |
| 1717453800 | 54.8 | -0.5 | -0.90 | 55.36 | 55.36 | 54.541 | 942 |
| 1717194600 | 55.2969 | 0.87 | 1.59 | 54.54 | 55.2969 | 54.54 | 1402 |
| 1717108200 | 54.43 | 0.62 | 1.15 | 53.97 | 54.43 | 53.97 | 1712 |
| 1717021800 | 53.81 | -0.53 | -0.98 | 54.11 | 54.11 | 53.81 | 7233 |
| 1716935400 | 54.3414 | -0.13 | -0.25 | 54.55 | 54.6097 | 54.34 | 2940 |
| 1716589800 | 54.475 | 0.39 | 0.72 | 54.25 | 54.475 | 54.25 | 1804 |
| 1716503400 | 54.0855 | -0.53 | -0.98 | 54.69 | 54.69 | 54.0603 | 674 |
| 1716417000 | 54.62 | -0.4 | -0.73 | 54.9 | 54.9 | 54.54 | 3276 |
| 1716330600 | 55.02 | -0.03 | -0.05 | 55.14 | 55.2 | 54.96 | 883 |
| 1716244200 | 55.05 | -0.29 | -0.53 | 55.43 | 55.43 | 55.02 | 1491 |
| 1715985000 | 55.3414 | 0.29 | 0.53 | 55.26 | 55.3603 | 55.15 | 58956 |
| 1715898600 | 55.05 | -0.1 | -0.18 | 55.24 | 55.2708 | 55.05 | 5189 |
| 1715812200 | 55.1484 | 0.29 | 0.53 | 55.17 | 55.17 | 55.025 | 1952 |
| 1715725800 | 54.86 | 0.04 | 0.07 | 54.93 | 54.9367 | 54.71 | 889 |
| 1715639400 | 54.82 | -0.06 | -0.10 | 54.98 | 55.07 | 54.8 | 556 |
| 1715380200 | 54.8764 | -0.01 | -0.03 | 55 | 55 | 54.83 | 1087 |
| 1715293800 | 54.8909 | 0.57 | 1.05 | 54.42 | 54.8909 | 54.42 | 1670 |
| 1715207400 | 54.32 | 0.02 | 0.05 | 54.02 | 54.4 | 54.02 | 12662 |
| 1715121000 | 54.295 | 0.18 | 0.32 | 54.41 | 54.41 | 54.25 | 101458 |
| 1715034600 | 54.12 | 0.41 | 0.77 | 54.03 | 54.12 | 54.03 | 992 |
| 1714775400 | 53.7062 | 0.29 | 0.54 | 53.84 | 53.84 | 53.5276 | 763 |
| 1714689000 | 53.4155 | 0.2 | 0.38 | 53.49 | 53.5227 | 53.34 | 1020 |
| 1714602600 | 53.214 | -0.15 | -0.27 | 53.31 | 53.31 | 53.21 | 422 |
| 1714516200 | 53.36 | -1.01 | -1.86 | 54.22 | 54.22 | 53.36 | 7116 |
| 1714429800 | 54.3715 | 0.32 | 0.60 | 54.18 | 54.405 | 54.18 | 828 |
| 1714170600 | 54.0481 | -0.13 | -0.24 | 54.1 | 54.12 | 54.044 | 1280 |
| 1714084200 | 54.1757 | -0.25 | -0.47 | 54.06 | 54.2427 | 53.79 | 63281 |
| 1713997800 | 54.4302 | -0.02 | -0.04 | 54.22 | 54.4302 | 54.09 | 104367 |
| 1713911400 | 54.45 | 0.31 | 0.58 | 54.05 | 54.45 | 54.05 | 2496 |
| 1713825000 | 54.1355 | 0.35 | 0.64 | 54.02 | 54.38 | 54.02 | 1289 |
| 1713565800 | 53.7902 | 0.55 | 1.04 | 53.26 | 53.82 | 53.26 | 929 |
| 1713479400 | 53.2385 | -0.07 | -0.13 | 53.53 | 53.5903 | 53.2385 | 526 |
| 1713393000 | 53.3062 | -0.11 | -0.20 | 53.57 | 53.58 | 53.24 | 1928 |
| 1713306600 | 53.4156 | -0.41 | -0.76 | 53.83 | 53.83 | 53.37 | 1044 |
| 1713220200 | 53.8256 | -0.4 | -0.75 | 54.57 | 54.695 | 53.72 | 3731 |
| 1712961000 | 54.23 | -0.68 | -1.25 | 54.8 | 54.91 | 54.15 | 10162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
