Skip to main content
Invesco S&P 500 Value with Momentum ETF (SPVM)
NYSEARCA: SPVM · Real-Time Price · USD
75.12
+0.54 (0.72%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SPVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202674.7575.1874.7575.1275.120.72%10,813
Jun 25, 202674.2875.1274.2874.5874.580.80%12,099
Jun 24, 202673.4074.0573.4073.9973.990.31%14,166
Jun 23, 202673.1773.7673.1773.7673.760.76%2,735
Jun 22, 202672.7373.4372.7373.2073.200.76%5,359
Jun 18, 202673.9773.9772.9373.0072.65-0.73%3,596
Jun 17, 202674.3774.4273.4073.5473.19-1.29%7,305
Jun 16, 202674.6574.7074.4374.5074.140.23%2,003
Jun 15, 202674.8574.8574.3374.3373.97-0.59%42,420
Jun 12, 202674.1974.8474.1974.7774.411.11%8,898
Jun 11, 202673.5574.1973.4473.9573.591.08%14,070
Jun 10, 202673.4273.8373.1673.1672.81-0.54%18,961
Jun 9, 202673.5573.6472.9973.5673.210.49%192,307
Jun 8, 202673.7273.7273.1673.2072.85-0.50%9,367
Jun 5, 202673.8773.8773.4673.5773.22-0.26%20,624
Jun 4, 202673.3073.8273.3073.7673.401.03%3,777
Jun 3, 202673.2273.3373.0173.0172.66-0.70%5,186
Jun 2, 202673.1973.6673.1973.5273.170.92%27,513
Jun 1, 202672.4072.9772.4072.8572.500.05%9,801
May 29, 202673.0273.0772.8172.8172.460.42%6,500
May 28, 202672.4972.5672.4072.5172.160.20%17,325
May 27, 202672.3872.5172.3672.3672.01-0.06%7,540
May 26, 202672.4472.5172.2772.4072.050.23%5,642
May 22, 202671.8272.3471.8272.2371.891.07%5,765
May 21, 202670.9671.4770.7571.4771.120.21%3,973
May 20, 202670.8171.3570.8171.3270.970.80%3,163
May 19, 202670.7971.0170.6670.7570.41-0.34%4,376
May 18, 202670.4671.0370.4670.9970.651.13%8,540
May 15, 202670.8770.8770.2070.2069.86-1.06%137,106
May 14, 202670.7771.1770.7770.9670.610.64%4,148
May 13, 202670.4270.5870.2670.5070.16-0.28%9,620
May 12, 202670.6470.8470.0170.7070.360.33%6,315
May 11, 202670.9170.9170.3470.4770.13-0.21%11,199
May 8, 202670.9470.9470.5970.6270.280.05%4,827
May 7, 202671.2171.2170.5070.5870.24-0.99%3,926
May 6, 202671.3771.6571.1371.2870.940.20%4,791
May 5, 202671.0971.4271.0171.1470.800.52%9,218
May 4, 202671.1671.1970.7370.7770.43-0.77%4,373
May 1, 202671.8071.9471.3271.3270.98-0.47%15,506
Apr 30, 202670.7871.6670.7871.6671.311.16%17,990
Apr 29, 202671.0971.0970.7170.8470.50-0.36%8,590
Apr 28, 202671.2971.2970.7671.0970.750.34%5,865
Apr 27, 202670.6971.2370.6970.8570.510.22%10,224
Apr 24, 202671.0371.0370.6270.7070.36-0.57%12,557
Apr 23, 202671.1071.1070.9771.1070.760.31%2,146
Apr 22, 202671.5371.5370.8670.8870.54-0.50%7,401
Apr 21, 202671.7771.7771.2371.2370.89-0.10%2,915
Apr 20, 202671.0671.4771.0671.3070.96-9,891
Apr 17, 202670.8671.5970.8671.3070.960.78%15,485
Apr 16, 202670.4270.7570.4270.7570.410.47%9,839
Apr 15, 202670.5770.6570.2670.4270.08-0.17%10,863
Apr 14, 202670.4870.6970.1670.5470.200.16%17,233
Apr 13, 202669.8770.4369.7570.4370.090.49%10,501
Apr 10, 202670.7770.7770.0270.0969.75-0.98%10,416
Apr 9, 202670.4970.9770.4970.7870.440.04%9,983
Apr 8, 202670.2270.7570.2270.7570.411.70%11,452
Apr 7, 202669.3469.6569.3469.5769.230.09%16,903
Apr 6, 202669.2669.5169.2669.5169.170.20%29,334
Apr 2, 202668.7169.3768.7169.3769.030.40%13,446
Apr 1, 202669.0969.2568.9869.0968.760.28%188,012
Mar 31, 202668.6069.0068.0868.9068.571.49%19,933
Mar 30, 202668.4468.4767.6867.8967.560.01%6,991
Mar 27, 202668.3968.3967.7867.8867.55-0.99%8,648
Mar 26, 202668.5469.0568.5168.5668.23-0.30%7,373
Mar 25, 202669.0669.0668.7768.7768.440.23%7,253
Mar 24, 202667.7069.0067.7068.6168.280.81%5,286
Mar 23, 202668.1068.6167.9168.0667.731.14%10,614
Mar 20, 202668.3668.3667.6367.6666.97-1.26%10,934
Mar 19, 202668.3868.9068.2168.5267.82-0.23%7,765
Mar 18, 202669.3069.3268.6868.6867.98-1.34%18,399
Mar 17, 202669.8770.1569.6169.6168.900.24%38,519
Mar 16, 202669.5669.7369.4469.4468.730.64%6,861
Mar 13, 202669.6569.6569.0069.0068.30-0.36%6,981
Mar 12, 202669.2769.7468.9969.2568.54-0.53%3,211
Mar 11, 202669.5169.8469.3769.6268.91-0.07%5,357
Mar 10, 202670.2170.3669.5669.6768.96-0.53%7,000
Mar 9, 202669.7470.1068.6870.0469.33-0.44%8,208
Mar 6, 202669.8670.4069.7870.3569.63-0.71%6,355
Mar 5, 202671.2671.2670.5270.8570.13-1.13%11,473
Mar 4, 202671.2171.8171.2171.6670.930.16%3,655
Mar 3, 202671.3671.7870.4371.5570.82-0.96%14,209
Mar 2, 202671.6572.2871.6572.2471.500.18%37,479
Feb 27, 202672.0072.1171.7872.1171.37-0.43%9,925
Feb 26, 202672.1272.5172.1272.4271.680.61%9,497
Feb 25, 202671.8571.9971.4871.9871.240.47%10,521
Feb 24, 202671.1171.7071.0571.6470.910.53%3,059
Feb 23, 202672.0672.0671.1571.2670.53-1.41%8,840
Feb 20, 202671.9972.2871.6572.2871.540.53%9,281
Feb 19, 202672.1172.1171.6471.9071.17-0.43%19,329
Feb 18, 202672.3172.3771.9972.2171.47-0.04%15,830
Feb 17, 202672.3072.4871.9272.2471.500.22%20,018
Feb 13, 202671.3972.1571.0972.0871.340.90%18,934
Feb 12, 202672.3572.4771.3571.4470.71-1.09%17,793
Feb 11, 202672.3872.5071.9772.2371.490.07%18,825
Feb 10, 202672.0472.3571.8772.1871.440.21%43,231
Feb 9, 202672.3672.4271.9972.0371.30-0.51%11,180
Feb 6, 202671.8472.4271.8472.4071.661.60%39,804
Feb 5, 202671.5471.7871.1271.2670.53-0.49%12,422
Feb 4, 202671.2971.8871.2971.6170.881.00%175,071
Feb 3, 202670.1371.0570.1370.9070.180.97%104,551