Skip to main content
Invesco S&P 500 Value with Momentum ETF (SPVM)
NYSEARCA: SPVM · Real-Time Price · USD
71.09
+0.24 (0.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SPVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202671.2971.2970.7671.0971.090.34%5,865
Apr 27, 202670.6971.2370.6970.8570.850.22%10,224
Apr 24, 202671.0371.0370.6270.7070.70-0.57%12,557
Apr 23, 202671.1071.1070.9771.1071.100.31%2,146
Apr 22, 202671.5371.5370.8670.8870.88-0.50%7,401
Apr 21, 202671.7771.7771.2371.2371.23-0.10%2,915
Apr 20, 202671.0671.4771.0671.3071.30-9,891
Apr 17, 202670.8671.5970.8671.3071.300.78%15,445
Apr 16, 202670.4270.7570.4270.7570.750.47%9,839
Apr 15, 202670.5770.6570.2670.4270.42-0.17%10,863
Apr 14, 202670.4870.6970.1670.5470.540.16%17,233
Apr 13, 202669.8770.4369.7570.4370.430.49%10,501
Apr 10, 202670.7770.7770.0270.0970.09-0.98%10,401
Apr 9, 202670.4970.9770.4970.7870.780.04%9,968
Apr 8, 202670.2270.7570.2270.7570.751.70%11,452
Apr 7, 202669.3469.6569.3469.5769.570.09%16,903
Apr 6, 202669.2669.5169.2669.5169.510.20%29,190
Apr 2, 202668.7169.3768.7169.3769.370.40%13,446
Apr 1, 202669.0969.2568.9869.0969.090.28%188,012
Mar 31, 202668.6069.0068.0868.9068.901.49%19,933
Mar 30, 202668.4468.4767.6867.8967.890.01%6,991
Mar 27, 202668.3968.3967.7867.8867.88-0.99%8,648
Mar 26, 202668.5469.0568.5168.5668.56-0.31%7,373
Mar 25, 202669.0669.0668.7768.7768.770.23%7,253
Mar 24, 202667.7069.0067.7068.6168.610.81%5,183
Mar 23, 202668.1068.6167.9168.0668.060.59%10,614
Mar 20, 202668.3668.3667.6367.6667.29-1.26%10,934
Mar 19, 202668.3868.9068.2168.5268.15-0.23%7,765
Mar 18, 202669.3069.3268.6868.6868.31-1.34%18,399
Mar 17, 202669.8770.1569.6169.6169.230.24%38,519
Mar 16, 202669.5669.7369.4469.4469.070.64%6,861
Mar 13, 202669.6569.6569.0069.0068.63-0.36%6,981
Mar 12, 202669.2769.7468.9969.2568.88-0.53%3,211
Mar 11, 202669.5169.8469.3769.6269.24-0.07%5,357
Mar 10, 202670.2170.3669.5669.6769.29-0.53%7,000
Mar 9, 202669.7470.1068.6870.0469.66-0.44%8,208
Mar 6, 202669.8670.4069.7870.3569.97-0.71%6,355
Mar 5, 202671.2671.2670.5270.8570.47-1.13%11,473
Mar 4, 202671.2171.8171.2171.6671.270.16%3,655
Mar 3, 202671.3671.7870.4371.5571.16-0.96%14,209
Mar 2, 202671.6572.2871.6572.2471.850.18%37,479
Feb 27, 202672.0072.1171.7872.1171.72-0.43%9,925
Feb 26, 202672.1272.5172.1272.4272.030.62%9,497
Feb 25, 202671.8571.9971.4871.9871.590.47%10,521
Feb 24, 202671.1171.7071.0571.6471.250.53%3,059
Feb 23, 202672.0672.0671.1571.2670.87-1.41%8,840
Feb 20, 202671.9972.2871.6572.2871.890.53%9,281
Feb 19, 202672.1172.1171.6471.9071.51-0.43%19,329
Feb 18, 202672.3172.3771.9972.2171.82-0.04%15,830
Feb 17, 202672.3072.4871.9272.2471.850.22%20,018
Feb 13, 202671.3972.1571.0972.0871.690.90%18,934
Feb 12, 202672.3572.4771.3571.4471.05-1.09%17,793
Feb 11, 202672.3872.5071.9772.2371.840.07%18,825
Feb 10, 202672.0472.3571.8772.1871.790.21%43,231
Feb 9, 202672.3672.4271.9972.0371.64-0.51%11,180
Feb 6, 202671.8472.4271.8472.4072.011.60%39,804
Feb 5, 202671.5471.7871.1271.2670.87-0.49%12,422
Feb 4, 202671.2971.8871.2971.6171.221.00%175,071
Feb 3, 202670.1371.0570.1370.9070.520.97%104,551
Feb 2, 202669.7870.2469.7870.2269.840.57%6,111
Jan 30, 202669.5869.8269.1769.8269.440.17%20,881
Jan 29, 202669.6670.2569.4869.7069.330.65%7,198
Jan 28, 202669.3769.5069.1269.2568.88-0.17%27,907
Jan 27, 202669.5069.5069.1569.3768.99-0.02%5,846
Jan 26, 202669.2969.5269.1469.3969.010.51%13,333
Jan 23, 202669.5369.5368.7769.0368.66-0.71%16,066
Jan 22, 202669.8170.0069.5069.5369.15-0.07%13,188
Jan 21, 202669.0769.7569.0769.5869.201.35%4,628
Jan 20, 202668.8969.1768.5368.6568.28-1.05%5,170
Jan 16, 202669.4569.6269.3569.3869.01-0.25%8,932
Jan 15, 202669.3069.6469.3069.5669.180.50%10,008
Jan 14, 202668.8569.2268.8569.2168.840.52%5,314
Jan 13, 202669.3369.3368.7968.8568.48-0.33%9,079
Jan 12, 202669.1069.1068.8869.0868.71-0.35%6,078
Jan 9, 202669.6869.6869.3269.3268.95-0.21%7,250
Jan 8, 202668.7169.6268.7169.4769.091.21%6,947
Jan 7, 202669.5169.5168.5668.6468.26-1.19%9,145
Jan 6, 202669.1369.5369.0269.4669.080.47%21,038
Jan 5, 202668.4669.3168.4669.1468.761.32%20,374
Jan 2, 202667.3768.4167.3768.2367.860.65%146,669
Dec 31, 202568.3868.3867.7967.7967.42-0.75%3,916
Dec 30, 202568.3068.3568.2968.3067.93-0.04%4,115
Dec 29, 202568.5968.5968.3268.3267.95-0.33%2,925
Dec 26, 202568.6568.6568.3668.5568.18-0.13%5,417
Dec 24, 202568.5868.6968.5868.6468.260.39%1,618
Dec 23, 202568.5668.5668.3568.3768.00-0.10%6,319
Dec 22, 202568.0468.5168.0468.4468.070.18%6,924
Dec 19, 202568.1968.4768.1368.3167.630.44%11,695
Dec 18, 202568.3268.4567.9468.0167.33-0.01%11,021
Dec 17, 202568.1968.3967.9868.0267.34-0.13%13,423
Dec 16, 202568.4368.4367.9568.1167.43-0.64%3,167
Dec 15, 202568.6268.6268.2668.5467.860.48%4,856
Dec 12, 202568.8768.8768.2268.2267.54-0.31%5,214
Dec 11, 202568.0068.6168.0068.4367.740.72%2,088
Dec 10, 202567.1567.9467.1567.9467.261.69%1,266
Dec 9, 202566.9467.0666.8166.8166.150.38%8,182
Dec 8, 202567.0067.0066.5666.5665.90-0.28%2,553
Dec 5, 202566.6766.9666.6766.7566.090.01%3,150
Dec 4, 202566.8366.9866.7066.7466.080.11%2,760
Dec 3, 202566.5466.7266.5466.6766.010.42%3,145