Yahoo

Mail

Singapore markets close in 1 minute

Straits Times Index
3,310.94
-2.54(-0.08%)
Nikkei
39,069.68
+282.30(+0.73%)
Hang Seng
19,636.22
+82.61(+0.42%)
FTSE 100
8,438.40
+18.14(+0.22%)
Bitcoin USD
66,768.66
-421.25(-0.63%)
CMC Crypto 200
1,365.27
+10.85(+0.80%)

Invesco S&P 500 Value with Momentum ETF (SPVM)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

55.34

+0.29

(+0.53%)

At close: 03:55PM EDT

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	55.19	55.36	55.15	55.34	55.34	59,000
16 May 2024	55.23	55.27	55.05	55.05	55.05	5,200
15 May 2024	55.04	55.15	55.03	55.15	55.15	2,000
14 May 2024	54.94	54.94	54.71	54.86	54.86	900
13 May 2024	54.98	54.98	54.80	54.82	54.82	700
10 May 2024	54.83	54.91	54.83	54.88	54.88	1,100
09 May 2024	54.42	54.89	54.42	54.89	54.89	1,700
08 May 2024	54.15	54.40	54.15	54.32	54.32	12,700
07 May 2024	54.41	54.41	54.25	54.30	54.30	101,500
06 May 2024	54.03	54.12	54.03	54.12	54.12	1,000
03 May 2024	53.53	53.71	53.53	53.71	53.71	800
02 May 2024	53.34	53.52	53.34	53.42	53.42	1,000
01 May 2024	53.21	53.21	53.21	53.21	53.21	400
30 Apr 2024	53.89	53.89	53.36	53.36	53.36	7,100
29 Apr 2024	54.18	54.41	54.18	54.37	54.37	800
26 Apr 2024	54.04	54.12	54.04	54.05	54.05	1,300
25 Apr 2024	53.79	54.24	53.79	54.18	54.18	63,300
24 Apr 2024	54.32	54.43	54.32	54.43	54.43	104,400
23 Apr 2024	54.45	54.45	54.40	54.45	54.45	2,700
22 Apr 2024	54.38	54.38	54.14	54.14	54.14	1,300
19 Apr 2024	53.69	53.79	53.69	53.79	53.79	900
18 Apr 2024	53.59	53.59	53.24	53.24	53.24	500
17 Apr 2024	53.57	53.58	53.29	53.31	53.31	1,900
16 Apr 2024	53.83	53.83	53.42	53.42	53.42	1,000
15 Apr 2024	54.70	54.70	53.72	53.83	53.83	3,700
12 Apr 2024	54.82	54.91	54.15	54.23	54.23	10,200
11 Apr 2024	54.70	54.91	54.70	54.91	54.91	200
10 Apr 2024	55.23	55.23	55.23	55.23	55.23	200
09 Apr 2024	56.02	56.02	55.73	55.83	55.83	1,200
08 Apr 2024	56.18	56.18	55.96	55.96	55.96	4,000
05 Apr 2024	56.08	56.08	56.01	56.06	56.06	500
04 Apr 2024	56.51	56.51	55.64	55.75	55.75	2,300
03 Apr 2024	56.12	56.20	56.12	56.18	56.18	2,200
02 Apr 2024	55.90	55.93	55.89	55.93	55.93	1,700
01 Apr 2024	56.49	56.49	56.15	56.21	56.21	1,300
28 Mar 2024	56.06	56.39	56.06	56.39	56.39	700
27 Mar 2024	55.21	55.90	55.21	55.90	55.90	13,700
26 Mar 2024	55.36	55.36	55.09	55.09	55.09	8,700
25 Mar 2024	55.24	55.31	55.17	55.17	55.17	1,700
22 Mar 2024	55.53	55.53	55.15	55.15	55.15	1,600
21 Mar 2024	55.10	55.38	55.10	55.36	55.36	1,800
20 Mar 2024	54.71	54.92	54.65	54.92	54.92	1,400
19 Mar 2024	54.03	54.54	54.03	54.54	54.54	2,100
18 Mar 2024	54.04	54.16	54.04	54.05	54.05	1,700
18 Mar 2024	0.272 Dividend
15 Mar 2024	53.82	54.26	53.82	54.21	53.94	1,200
14 Mar 2024	54.06	54.06	53.94	54.01	53.74	2,300
13 Mar 2024	54.47	54.48	54.37	54.37	54.10	1,300
12 Mar 2024	54.04	54.04	53.85	54.04	53.77	1,700
11 Mar 2024	53.77	53.91	53.77	53.90	53.63	2,500
08 Mar 2024	53.73	53.75	53.60	53.62	53.35	4,700
07 Mar 2024	53.70	53.70	53.61	53.65	53.38	900
06 Mar 2024	53.19	53.22	53.09	53.19	52.92	1,700
05 Mar 2024	52.63	53.04	52.63	52.84	52.57	3,100
04 Mar 2024	52.80	52.80	52.74	52.74	52.48	700
01 Mar 2024	52.38	52.69	52.38	52.61	52.35	3,800
29 Feb 2024	52.28	52.57	52.28	52.57	52.31	2,300
28 Feb 2024	52.19	52.27	52.18	52.18	51.92	700
27 Feb 2024	52.20	52.28	52.14	52.28	52.02	700
26 Feb 2024	52.21	52.21	52.12	52.12	51.86	1,100
23 Feb 2024	51.98	52.36	51.98	52.30	52.04	8,200
22 Feb 2024	51.86	52.10	51.86	52.10	51.84	500
21 Feb 2024	51.60	51.75	51.59	51.75	51.49	9,700
20 Feb 2024	51.27	51.46	51.27	51.33	51.07	1,700
16 Feb 2024	51.71	51.80	51.51	51.51	51.25	2,600
15 Feb 2024	51.15	51.69	51.15	51.69	51.43	1,500
14 Feb 2024	50.87	50.88	50.67	50.88	50.62	1,300
13 Feb 2024	51.00	51.05	50.29	50.57	50.32	3,800
12 Feb 2024	51.40	51.40	51.36	51.36	51.10	200
09 Feb 2024	50.73	50.81	50.73	50.81	50.56	600
08 Feb 2024	50.89	50.89	50.46	50.76	50.51	2,200
07 Feb 2024	50.69	50.86	50.69	50.78	50.53	1,900
06 Feb 2024	50.80	50.80	50.64	50.64	50.39	300
05 Feb 2024	50.57	50.57	50.52	50.52	50.27	2,300
02 Feb 2024	50.63	50.99	50.63	50.92	50.66	1,600
01 Feb 2024	50.82	51.02	50.63	51.02	50.76	300
31 Jan 2024	51.09	51.09	50.82	50.82	50.57	200
30 Jan 2024	50.88	51.31	50.88	51.28	51.02	2,300
29 Jan 2024	50.66	50.87	50.63	50.87	50.61	1,600
26 Jan 2024	50.84	50.84	50.84	50.84	50.58	100
25 Jan 2024	50.22	50.66	50.18	50.66	50.41	2,500
24 Jan 2024	50.25	50.30	49.98	50.00	49.75	2,000
23 Jan 2024	50.26	50.36	50.08	50.23	49.98	3,800
22 Jan 2024	50.16	50.32	50.16	50.27	50.02	1,300
19 Jan 2024	49.80	50.00	49.71	49.99	49.74	2,800
18 Jan 2024	49.44	49.71	49.39	49.71	49.46	2,200
17 Jan 2024	49.98	49.98	49.59	49.65	49.40	3,300
16 Jan 2024	50.23	50.23	49.94	50.02	49.77	2,400
12 Jan 2024	50.47	50.50	50.47	50.50	50.25	600
11 Jan 2024	50.44	50.54	50.25	50.54	50.29	5,400
10 Jan 2024	50.58	50.62	50.51	50.62	50.37	1,500
09 Jan 2024	50.80	50.80	50.69	50.72	50.47	2,700
08 Jan 2024	50.83	51.21	50.83	51.21	50.95	300
05 Jan 2024	51.10	51.13	50.86	50.99	50.73	500
04 Jan 2024	51.27	51.27	50.75	50.75	50.50	3,900
03 Jan 2024	51.00	51.17	51.00	51.02	50.76	400
02 Jan 2024	50.82	51.30	50.82	51.17	50.91	2,000
29 Dec 2023	50.76	50.76	50.72	50.72	50.47	300
28 Dec 2023	50.95	50.95	50.81	50.81	50.56	400
27 Dec 2023	50.87	50.87	50.83	50.83	50.57	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,310.94-2.54(-0.08%)

Nikkei39,069.68+282.30(+0.73%)

Hang Seng19,636.22+82.61(+0.42%)

FTSE 1008,438.40+18.14(+0.22%)

Bitcoin USD66,768.66-421.25(-0.63%)

CMC Crypto 2001,365.27+10.85(+0.80%)

Invesco S&P 500 Value with Momentum ETF (SPVM)

Straits Times Index
3,310.94
-2.54(-0.08%)

Nikkei
39,069.68
+282.30(+0.73%)

Hang Seng
19,636.22
+82.61(+0.42%)

FTSE 100
8,438.40
+18.14(+0.22%)

Bitcoin USD
66,768.66
-421.25(-0.63%)

CMC Crypto 200
1,365.27
+10.85(+0.80%)