Invesco S&P 500 Value with Momentum ETF (SPVM)
NYSEARCA: SPVM · Real-Time Price · USD
71.66
+0.11 (0.15%)
Mar 4, 2026, 4:00 PM EST - Market closed
SPVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 71.21 | 71.81 | 71.21 | 71.66 | 71.66 | 0.16% | 3,655 |
| Mar 3, 2026 | 71.36 | 71.78 | 70.43 | 71.55 | 71.55 | -0.96% | 14,209 |
| Mar 2, 2026 | 71.65 | 72.28 | 71.65 | 72.24 | 72.24 | 0.18% | 37,479 |
| Feb 27, 2026 | 72.00 | 72.11 | 71.78 | 72.11 | 72.11 | -0.43% | 9,924 |
| Feb 26, 2026 | 72.12 | 72.51 | 72.12 | 72.42 | 72.42 | 0.62% | 9,380 |
| Feb 25, 2026 | 71.85 | 71.99 | 71.48 | 71.98 | 71.98 | 0.47% | 10,521 |
| Feb 24, 2026 | 71.11 | 71.70 | 71.05 | 71.64 | 71.64 | 0.53% | 3,059 |
| Feb 23, 2026 | 72.06 | 72.06 | 71.15 | 71.26 | 71.26 | -1.41% | 8,840 |
| Feb 20, 2026 | 71.99 | 72.28 | 71.65 | 72.28 | 72.28 | 0.53% | 9,280 |
| Feb 19, 2026 | 72.11 | 72.11 | 71.64 | 71.90 | 71.90 | -0.43% | 19,329 |
| Feb 18, 2026 | 72.31 | 72.37 | 71.99 | 72.21 | 72.21 | -0.04% | 15,830 |
| Feb 17, 2026 | 72.30 | 72.48 | 71.92 | 72.24 | 72.24 | 0.22% | 20,018 |
| Feb 13, 2026 | 71.39 | 72.15 | 71.09 | 72.08 | 72.08 | 0.90% | 18,934 |
| Feb 12, 2026 | 72.35 | 72.47 | 71.35 | 71.44 | 71.44 | -1.09% | 17,793 |
| Feb 11, 2026 | 72.38 | 72.50 | 71.97 | 72.23 | 72.23 | 0.07% | 18,825 |
| Feb 10, 2026 | 72.04 | 72.35 | 71.87 | 72.18 | 72.18 | 0.21% | 43,231 |
| Feb 9, 2026 | 72.36 | 72.42 | 71.99 | 72.03 | 72.03 | -0.51% | 11,180 |
| Feb 6, 2026 | 71.84 | 72.42 | 71.84 | 72.40 | 72.40 | 1.60% | 39,754 |
| Feb 5, 2026 | 71.54 | 71.78 | 71.12 | 71.26 | 71.26 | -0.49% | 12,422 |
| Feb 4, 2026 | 71.29 | 71.88 | 71.29 | 71.61 | 71.61 | 1.00% | 175,071 |
| Feb 3, 2026 | 70.13 | 71.05 | 70.13 | 70.90 | 70.90 | 0.97% | 104,401 |
| Feb 2, 2026 | 69.78 | 70.24 | 69.78 | 70.22 | 70.22 | 0.57% | 6,111 |
| Jan 30, 2026 | 69.58 | 69.82 | 69.17 | 69.82 | 69.82 | 0.17% | 20,881 |
| Jan 29, 2026 | 69.66 | 70.25 | 69.48 | 69.70 | 69.70 | 0.65% | 7,198 |
| Jan 28, 2026 | 69.37 | 69.50 | 69.12 | 69.25 | 69.25 | -0.17% | 27,907 |
| Jan 27, 2026 | 69.50 | 69.50 | 69.15 | 69.37 | 69.37 | -0.02% | 5,846 |
| Jan 26, 2026 | 69.29 | 69.52 | 69.14 | 69.39 | 69.38 | 0.51% | 13,333 |
| Jan 23, 2026 | 69.53 | 69.53 | 68.77 | 69.03 | 69.03 | -0.71% | 16,066 |
| Jan 22, 2026 | 69.81 | 70.00 | 69.50 | 69.53 | 69.53 | -0.07% | 13,186 |
| Jan 21, 2026 | 69.07 | 69.75 | 69.07 | 69.58 | 69.58 | 1.35% | 4,628 |
| Jan 20, 2026 | 68.89 | 69.17 | 68.53 | 68.65 | 68.65 | -1.05% | 5,170 |
| Jan 16, 2026 | 69.45 | 69.62 | 69.35 | 69.38 | 69.38 | -0.25% | 8,932 |
| Jan 15, 2026 | 69.30 | 69.64 | 69.30 | 69.56 | 69.56 | 0.50% | 10,008 |
| Jan 14, 2026 | 68.85 | 69.22 | 68.85 | 69.21 | 69.21 | 0.52% | 5,314 |
| Jan 13, 2026 | 69.33 | 69.33 | 68.79 | 68.85 | 68.85 | -0.33% | 9,079 |
| Jan 12, 2026 | 69.10 | 69.10 | 68.88 | 69.08 | 69.08 | -0.35% | 6,078 |
| Jan 9, 2026 | 69.68 | 69.68 | 69.32 | 69.32 | 69.32 | -0.21% | 7,250 |
| Jan 8, 2026 | 68.71 | 69.62 | 68.71 | 69.47 | 69.47 | 1.21% | 6,939 |
| Jan 7, 2026 | 69.51 | 69.51 | 68.56 | 68.64 | 68.64 | -1.19% | 8,360 |
| Jan 6, 2026 | 69.13 | 69.53 | 69.02 | 69.46 | 69.46 | 0.47% | 20,737 |
| Jan 5, 2026 | 68.46 | 69.31 | 68.46 | 69.14 | 69.14 | 1.32% | 20,369 |
| Jan 2, 2026 | 67.37 | 68.41 | 67.37 | 68.23 | 68.23 | 0.65% | 146,669 |
| Dec 31, 2025 | 68.38 | 68.38 | 67.79 | 67.79 | 67.79 | -0.75% | 3,916 |
| Dec 30, 2025 | 68.30 | 68.35 | 68.29 | 68.30 | 68.30 | -0.04% | 4,115 |
| Dec 29, 2025 | 68.59 | 68.59 | 68.32 | 68.32 | 68.32 | -0.33% | 2,925 |
| Dec 26, 2025 | 68.65 | 68.65 | 68.36 | 68.55 | 68.55 | -0.13% | 5,417 |
| Dec 24, 2025 | 68.58 | 68.69 | 68.58 | 68.64 | 68.64 | 0.39% | 1,618 |
| Dec 23, 2025 | 68.56 | 68.56 | 68.35 | 68.37 | 68.37 | -0.10% | 6,319 |
| Dec 22, 2025 | 68.04 | 68.51 | 68.04 | 68.44 | 68.44 | 0.18% | 6,924 |
| Dec 19, 2025 | 68.19 | 68.47 | 68.13 | 68.31 | 68.00 | 0.44% | 11,695 |
| Dec 18, 2025 | 68.32 | 68.45 | 67.94 | 68.01 | 67.70 | -0.01% | 11,021 |
| Dec 17, 2025 | 68.19 | 68.39 | 67.98 | 68.02 | 67.71 | -0.13% | 13,423 |
| Dec 16, 2025 | 68.43 | 68.43 | 67.95 | 68.11 | 67.80 | -0.64% | 3,167 |
| Dec 15, 2025 | 68.62 | 68.62 | 68.26 | 68.54 | 68.23 | 0.48% | 4,856 |
| Dec 12, 2025 | 68.87 | 68.87 | 68.22 | 68.22 | 67.90 | -0.31% | 5,214 |
| Dec 11, 2025 | 68.00 | 68.61 | 68.00 | 68.43 | 68.11 | 0.72% | 2,088 |
| Dec 10, 2025 | 67.15 | 67.94 | 67.15 | 67.94 | 67.63 | 1.69% | 1,266 |
| Dec 9, 2025 | 66.94 | 67.06 | 66.81 | 66.81 | 66.51 | 0.38% | 8,182 |
| Dec 8, 2025 | 67.00 | 67.00 | 66.56 | 66.56 | 66.26 | -0.28% | 2,553 |
| Dec 5, 2025 | 66.67 | 66.96 | 66.67 | 66.75 | 66.45 | 0.01% | 3,150 |
| Dec 4, 2025 | 66.83 | 66.98 | 66.70 | 66.74 | 66.44 | 0.11% | 2,760 |
| Dec 3, 2025 | 66.54 | 66.72 | 66.54 | 66.67 | 66.36 | 0.42% | 3,145 |
| Dec 2, 2025 | 66.41 | 66.61 | 66.38 | 66.39 | 66.09 | -0.32% | 2,356 |
| Dec 1, 2025 | 67.02 | 67.14 | 66.60 | 66.60 | 66.30 | -0.78% | 7,743 |
| Nov 28, 2025 | 67.07 | 67.13 | 67.07 | 67.13 | 66.82 | 0.33% | 405 |
| Nov 26, 2025 | 66.77 | 67.01 | 66.77 | 66.90 | 66.60 | 0.81% | 1,667 |
| Nov 25, 2025 | 66.24 | 66.45 | 66.24 | 66.37 | 66.06 | 1.43% | 1,969 |
| Nov 24, 2025 | 65.26 | 65.70 | 65.24 | 65.43 | 65.13 | 0.39% | 8,007 |
| Nov 21, 2025 | 64.37 | 65.51 | 64.37 | 65.17 | 64.87 | 1.83% | 4,875 |
| Nov 20, 2025 | 64.76 | 64.76 | 64.00 | 64.00 | 63.71 | -0.67% | 2,699 |
| Nov 19, 2025 | 64.67 | 64.76 | 64.26 | 64.43 | 64.13 | -0.40% | 5,549 |
| Nov 18, 2025 | 64.60 | 64.91 | 64.60 | 64.69 | 64.39 | 0.47% | 4,034 |
| Nov 17, 2025 | 65.17 | 65.30 | 64.20 | 64.39 | 64.09 | -1.62% | 2,666 |
| Nov 14, 2025 | 65.50 | 65.77 | 65.26 | 65.45 | 65.15 | -0.33% | 7,278 |
| Nov 13, 2025 | 66.22 | 66.30 | 65.65 | 65.66 | 65.36 | -1.04% | 7,850 |
| Nov 12, 2025 | 66.10 | 66.51 | 66.10 | 66.35 | 66.04 | 0.54% | 4,425 |
| Nov 11, 2025 | 65.91 | 66.08 | 65.91 | 65.99 | 65.69 | 0.43% | 6,115 |
| Nov 10, 2025 | 65.50 | 65.75 | 65.50 | 65.71 | 65.41 | 0.58% | 1,460 |
| Nov 7, 2025 | 64.99 | 65.33 | 64.69 | 65.33 | 65.03 | 1.12% | 2,902 |
| Nov 6, 2025 | 65.00 | 65.00 | 64.60 | 64.60 | 64.30 | -0.40% | 1,138 |
| Nov 5, 2025 | 64.45 | 65.05 | 64.45 | 64.86 | 64.56 | 0.91% | 3,040 |
| Nov 4, 2025 | 64.29 | 64.48 | 64.28 | 64.28 | 63.98 | -0.32% | 2,314 |
| Nov 3, 2025 | 64.68 | 64.68 | 63.81 | 64.49 | 64.19 | -0.30% | 7,259 |
| Oct 31, 2025 | 64.61 | 64.70 | 64.41 | 64.68 | 64.38 | 0.17% | 160,823 |
| Oct 30, 2025 | 64.32 | 65.17 | 64.32 | 64.57 | 64.27 | 0.30% | 65,390 |
| Oct 29, 2025 | 64.76 | 64.87 | 64.38 | 64.38 | 64.08 | -0.92% | 2,260 |
| Oct 28, 2025 | 65.32 | 65.32 | 64.98 | 64.98 | 64.68 | -0.58% | 2,627 |
| Oct 27, 2025 | 65.27 | 65.36 | 65.14 | 65.36 | 65.06 | 0.26% | 1,660 |
| Oct 24, 2025 | 65.20 | 65.26 | 65.18 | 65.19 | 64.89 | 0.47% | 1,570 |
| Oct 23, 2025 | 64.82 | 64.93 | 64.72 | 64.88 | 64.59 | -0.02% | 1,457 |
| Oct 22, 2025 | 65.07 | 65.07 | 64.89 | 64.89 | 64.60 | -0.40% | 1,020 |
| Oct 21, 2025 | 65.25 | 65.25 | 65.15 | 65.15 | 64.86 | 0.59% | 1,408 |
| Oct 20, 2025 | 64.41 | 64.79 | 64.41 | 64.77 | 64.47 | 1.03% | 1,720 |
| Oct 17, 2025 | 64.01 | 64.23 | 63.77 | 64.11 | 63.82 | 0.45% | 1,720 |
| Oct 16, 2025 | 64.43 | 64.43 | 63.76 | 63.82 | 63.53 | -1.99% | 1,932 |
| Oct 15, 2025 | 65.42 | 65.42 | 65.00 | 65.12 | 64.82 | 0.10% | 1,170 |
| Oct 14, 2025 | 63.65 | 65.21 | 63.65 | 65.06 | 64.76 | 1.68% | 12,469 |
| Oct 13, 2025 | 63.82 | 64.14 | 63.82 | 63.98 | 63.69 | 1.10% | 3,010 |
| Oct 10, 2025 | 65.00 | 65.00 | 63.28 | 63.28 | 62.99 | -2.16% | 4,726 |
| Oct 9, 2025 | 65.38 | 65.38 | 64.68 | 64.68 | 64.39 | -0.81% | 1,672 |