Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,806.51 +1,364.36 (+2.22%) CMC Crypto 200
1,304.46 +2.39 (+0.18%)
Invesco S&P 500 Enhanced Value ETF (SPVU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:39PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 47.70 | 48.02 | 47.69 | 47.87 | 47.87 | 18,300 |
| 27 Jun 2024 | 47.31 | 47.40 | 47.17 | 47.40 | 47.40 | 47,700 |
| 26 Jun 2024 | 47.43 | 47.49 | 47.22 | 47.49 | 47.49 | 11,000 |
| 25 Jun 2024 | 47.79 | 47.85 | 47.45 | 47.56 | 47.56 | 48,000 |
| 24 Jun 2024 | 47.41 | 48.16 | 47.41 | 48.01 | 48.01 | 86,700 |
| 24 Jun 2024 | 0.307 Dividend | |||||
| 21 Jun 2024 | 47.84 | 47.84 | 47.51 | 47.70 | 47.39 | 3,700 |
| 20 Jun 2024 | 47.49 | 47.93 | 47.49 | 47.85 | 47.54 | 13,000 |
| 18 Jun 2024 | 47.57 | 47.58 | 47.49 | 47.54 | 47.23 | 5,300 |
| 17 Jun 2024 | 46.95 | 47.37 | 46.95 | 47.33 | 47.03 | 10,800 |
| 14 Jun 2024 | 46.73 | 46.99 | 46.73 | 46.99 | 46.68 | 11,700 |
| 13 Jun 2024 | 47.15 | 47.38 | 47.01 | 47.31 | 47.01 | 7,200 |
| 12 Jun 2024 | 47.87 | 47.94 | 47.30 | 47.51 | 47.20 | 12,600 |
| 11 Jun 2024 | 47.79 | 47.79 | 47.39 | 47.50 | 47.19 | 88,400 |
| 10 Jun 2024 | 48.00 | 48.13 | 47.92 | 48.05 | 47.74 | 5,600 |
| 07 Jun 2024 | 47.86 | 48.17 | 47.86 | 48.10 | 47.79 | 8,000 |
| 06 Jun 2024 | 48.01 | 48.04 | 47.83 | 47.99 | 47.68 | 15,000 |
| 05 Jun 2024 | 47.75 | 47.97 | 47.75 | 47.97 | 47.66 | 8,600 |
| 04 Jun 2024 | 47.95 | 48.08 | 47.75 | 47.95 | 47.64 | 2,600 |
| 03 Jun 2024 | 48.78 | 48.78 | 48.07 | 48.32 | 48.01 | 8,700 |
| 31 May 2024 | 47.79 | 48.77 | 47.79 | 48.71 | 48.40 | 7,400 |
| 30 May 2024 | 47.42 | 47.76 | 47.42 | 47.69 | 47.39 | 3,400 |
| 29 May 2024 | 47.30 | 47.41 | 47.19 | 47.35 | 47.04 | 150,000 |
| 28 May 2024 | 48.18 | 48.23 | 47.84 | 47.87 | 47.56 | 13,500 |
| 24 May 2024 | 48.11 | 48.23 | 48.11 | 48.20 | 47.89 | 1,200 |
| 23 May 2024 | 48.29 | 48.29 | 47.93 | 47.93 | 47.62 | 22,200 |
| 22 May 2024 | 48.70 | 48.73 | 48.37 | 48.47 | 48.16 | 2,400 |
| 21 May 2024 | 48.70 | 48.95 | 48.70 | 48.88 | 48.57 | 5,700 |
| 20 May 2024 | 49.18 | 49.22 | 48.73 | 48.74 | 48.42 | 11,400 |
| 17 May 2024 | 49.15 | 49.24 | 49.15 | 49.24 | 48.93 | 1,700 |
| 16 May 2024 | 49.13 | 49.13 | 49.04 | 49.04 | 48.73 | 1,800 |
| 15 May 2024 | 49.02 | 49.11 | 48.87 | 49.11 | 48.79 | 22,100 |
| 14 May 2024 | 48.90 | 48.90 | 48.77 | 48.87 | 48.56 | 3,700 |
| 13 May 2024 | 49.02 | 49.17 | 48.78 | 48.78 | 48.46 | 4,000 |
| 10 May 2024 | 48.90 | 48.99 | 48.75 | 48.79 | 48.48 | 2,400 |
| 09 May 2024 | 48.50 | 48.78 | 48.50 | 48.78 | 48.46 | 4,600 |
| 08 May 2024 | 48.05 | 48.36 | 48.03 | 48.36 | 48.05 | 4,400 |
| 07 May 2024 | 48.37 | 48.37 | 48.11 | 48.19 | 47.88 | 4,400 |
| 06 May 2024 | 48.07 | 48.18 | 48.00 | 48.14 | 47.83 | 14,900 |
| 03 May 2024 | 47.60 | 47.76 | 47.54 | 47.75 | 47.44 | 4,300 |
| 02 May 2024 | 47.67 | 47.67 | 47.36 | 47.53 | 47.22 | 7,300 |
| 01 May 2024 | 47.55 | 47.85 | 47.33 | 47.39 | 47.09 | 26,300 |
| 30 Apr 2024 | 48.50 | 48.50 | 47.87 | 47.91 | 47.60 | 6,400 |
| 29 Apr 2024 | 48.71 | 48.82 | 48.58 | 48.67 | 48.36 | 5,000 |
| 26 Apr 2024 | 48.44 | 48.65 | 48.33 | 48.55 | 48.24 | 4,000 |
| 25 Apr 2024 | 48.54 | 48.72 | 48.28 | 48.65 | 48.34 | 8,400 |
| 24 Apr 2024 | 48.53 | 48.86 | 48.53 | 48.80 | 48.49 | 107,800 |
| 23 Apr 2024 | 48.54 | 48.99 | 48.52 | 48.80 | 48.49 | 6,900 |
| 22 Apr 2024 | 48.05 | 48.72 | 47.96 | 48.51 | 48.20 | 12,000 |
| 19 Apr 2024 | 47.85 | 47.97 | 47.83 | 47.97 | 47.66 | 3,700 |
| 18 Apr 2024 | 47.33 | 47.66 | 47.16 | 47.34 | 47.03 | 6,300 |
| 17 Apr 2024 | 47.23 | 47.43 | 47.03 | 47.18 | 46.88 | 3,100 |
| 16 Apr 2024 | 47.57 | 47.57 | 46.96 | 47.06 | 46.76 | 7,700 |
| 15 Apr 2024 | 48.13 | 48.39 | 47.50 | 47.62 | 47.31 | 8,300 |
| 12 Apr 2024 | 48.23 | 48.23 | 47.61 | 47.70 | 47.39 | 10,800 |
| 11 Apr 2024 | 48.84 | 48.84 | 48.18 | 48.54 | 48.23 | 27,300 |
| 10 Apr 2024 | 49.17 | 49.17 | 48.58 | 48.80 | 48.49 | 13,900 |
| 09 Apr 2024 | 49.46 | 49.46 | 49.25 | 49.44 | 49.13 | 7,900 |
| 08 Apr 2024 | 49.52 | 49.69 | 49.51 | 49.55 | 49.23 | 5,600 |
| 05 Apr 2024 | 49.19 | 49.67 | 49.14 | 49.54 | 49.22 | 9,800 |
| 04 Apr 2024 | 49.94 | 50.12 | 49.22 | 49.25 | 48.94 | 16,700 |
| 03 Apr 2024 | 49.42 | 49.76 | 49.42 | 49.55 | 49.23 | 71,500 |
| 02 Apr 2024 | 49.36 | 49.44 | 49.28 | 49.44 | 49.13 | 11,000 |
| 01 Apr 2024 | 50.00 | 50.00 | 49.62 | 49.70 | 49.38 | 16,300 |
| 28 Mar 2024 | 49.54 | 49.90 | 49.51 | 49.86 | 49.54 | 16,600 |
| 27 Mar 2024 | 48.97 | 49.37 | 48.91 | 49.37 | 49.05 | 13,100 |
| 26 Mar 2024 | 48.80 | 48.80 | 48.64 | 48.64 | 48.32 | 3,500 |
| 25 Mar 2024 | 48.74 | 48.90 | 48.61 | 48.61 | 48.30 | 5,900 |
| 22 Mar 2024 | 48.97 | 48.97 | 48.58 | 48.65 | 48.34 | 14,000 |
| 21 Mar 2024 | 48.67 | 48.91 | 48.01 | 48.91 | 48.60 | 2,800 |
| 20 Mar 2024 | 47.95 | 48.42 | 47.90 | 48.42 | 48.11 | 3,100 |
| 19 Mar 2024 | 47.62 | 47.90 | 47.62 | 47.85 | 47.54 | 9,500 |
| 18 Mar 2024 | 47.35 | 47.59 | 47.21 | 47.53 | 47.23 | 2,500 |
| 18 Mar 2024 | 0.326 Dividend | |||||
| 15 Mar 2024 | 47.34 | 47.71 | 47.34 | 47.60 | 46.97 | 4,900 |
| 14 Mar 2024 | 47.78 | 47.78 | 47.25 | 47.42 | 46.79 | 5,700 |
| 13 Mar 2024 | 47.89 | 47.93 | 47.76 | 47.79 | 47.16 | 4,700 |
| 12 Mar 2024 | 47.18 | 47.50 | 47.18 | 47.43 | 46.80 | 30,100 |
| 11 Mar 2024 | 47.06 | 47.35 | 47.05 | 47.35 | 46.73 | 3,900 |
| 08 Mar 2024 | 47.17 | 47.33 | 47.17 | 47.17 | 46.55 | 8,000 |
| 07 Mar 2024 | 47.10 | 47.33 | 47.06 | 47.16 | 46.54 | 7,300 |
| 06 Mar 2024 | 46.97 | 47.09 | 46.80 | 46.95 | 46.33 | 3,000 |
| 05 Mar 2024 | 46.45 | 46.97 | 46.45 | 46.78 | 46.16 | 57,300 |
| 04 Mar 2024 | 46.47 | 46.81 | 46.47 | 46.63 | 46.01 | 4,600 |
| 01 Mar 2024 | 46.47 | 46.53 | 46.37 | 46.48 | 45.86 | 4,300 |
| 29 Feb 2024 | 46.41 | 46.43 | 46.21 | 46.43 | 45.82 | 4,000 |
| 28 Feb 2024 | 46.37 | 46.37 | 46.14 | 46.14 | 45.53 | 4,000 |
| 27 Feb 2024 | 46.10 | 46.24 | 46.06 | 46.24 | 45.63 | 8,400 |
| 26 Feb 2024 | 46.20 | 46.49 | 46.02 | 46.02 | 45.41 | 4,700 |
| 23 Feb 2024 | 46.25 | 46.34 | 46.24 | 46.29 | 45.68 | 6,500 |
| 22 Feb 2024 | 45.87 | 46.18 | 45.87 | 46.17 | 45.56 | 4,200 |
| 21 Feb 2024 | 45.60 | 45.86 | 45.60 | 45.86 | 45.26 | 12,600 |
| 20 Feb 2024 | 45.60 | 45.71 | 45.56 | 45.56 | 44.96 | 2,000 |
| 16 Feb 2024 | 45.71 | 45.87 | 45.62 | 45.72 | 45.11 | 11,900 |
| 15 Feb 2024 | 45.12 | 45.80 | 45.12 | 45.80 | 45.20 | 13,300 |
| 14 Feb 2024 | 44.92 | 44.99 | 44.71 | 44.90 | 44.31 | 6,600 |
| 13 Feb 2024 | 44.54 | 44.71 | 44.41 | 44.63 | 44.04 | 2,900 |
| 12 Feb 2024 | 45.19 | 45.57 | 45.19 | 45.37 | 44.77 | 4,400 |
| 09 Feb 2024 | 44.94 | 44.94 | 44.61 | 44.87 | 44.28 | 3,400 |
| 08 Feb 2024 | 44.79 | 44.94 | 44.68 | 44.90 | 44.31 | 8,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.