Invesco S&P 500 Enhanced Value ETF (SPVU)

Historical Prices For Invesco S&P 500 Enhanced Value ETF (SPVU)

Date Range:

2025-01-09 - 2025-04-09

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	48.19	48.19	45.35	45.67	14,561	45.67
4/07/2025	45.45	46.61	45.05	46.26	33,334	46.26
4/04/2025	48.40	48.40	46.54	46.62	50,735	46.62
4/03/2025	50.38	50.38	49.64	49.64	7,976	49.64
4/02/2025	51.28	52.01	51.28	52.00	7,174	52.00
4/01/2025	51.53	51.69	51.20	51.63	2,889	51.63
3/31/2025	51.07	51.72	51.07	51.72	6,195	51.72
3/28/2025	51.84	51.84	51.03	51.17	7,845	51.17
3/27/2025	51.81	52.05	51.75	51.89	21,808	51.89
3/26/2025	51.90	52.40	51.90	52.07	5,357	52.07
3/25/2025	51.86	51.86	51.65	51.74	2,995	51.74
3/24/2025	51.55	51.78	51.47	51.73	3,765	51.73
3/21/2025	51.28	51.50	51.28	51.47	2,256	51.12
3/20/2025	51.89	51.96	51.78	51.82	37,016	51.46
3/19/2025	51.45	51.83	51.45	51.76	672	51.40
3/18/2025	51.35	51.35	51.09	51.31	2,554	50.96
3/17/2025	50.99	51.30	50.94	51.28	3,061	50.93
3/14/2025	50.15	50.57	50.10	50.57	7,694	50.22
3/13/2025	49.74	50.26	49.59	49.59	13,521	49.25
3/12/2025	50.05	50.05	49.40	49.70	2,773	49.35
3/11/2025	50.59	50.59	49.85	50.01	28,275	49.66
3/10/2025	50.71	51.09	50.45	50.73	7,849	50.38
3/07/2025	50.60	51.25	50.60	51.18	2,536	50.83
3/06/2025	50.28	50.70	50.12	50.69	6,797	50.34
3/05/2025	49.95	50.75	49.95	50.65	3,265	50.30
3/04/2025	51.13	51.15	50.43	50.43	4,260	50.08
3/03/2025	52.55	52.74	51.38	51.63	10,613	51.27
2/28/2025	51.95	52.37	51.74	52.37	1,705	52.01
2/27/2025	51.85	51.85	51.56	51.56	629	51.20
2/26/2025	51.79	51.83	51.32	51.37	3,419	51.02
2/25/2025	51.64	51.78	51.61	51.78	5,243	51.43
2/24/2025	51.58	51.82	51.58	51.62	1,424	51.27
2/21/2025	51.80	51.82	51.38	51.38	1,521	51.03
2/20/2025	52.04	52.07	51.73	52.00	6,324	51.65
2/19/2025	51.82	52.15	51.82	52.08	4,075	51.73
2/18/2025	51.55	51.98	51.55	51.90	8,504	51.55
2/14/2025	51.53	51.76	51.53	51.59	3,642	51.23
2/13/2025	51.09	51.40	51.07	51.40	40,842	51.05
2/12/2025	50.95	51.12	50.89	50.94	3,785	50.59
2/11/2025	50.88	51.17	50.80	51.17	2,790	50.81
2/10/2025	50.91	50.96	50.84	50.91	985	50.56
2/07/2025	51.17	51.17	50.84	50.90	7,722	50.55
2/06/2025	51.49	51.49	51.06	51.13	8,924	50.78
2/05/2025	51.20	51.38	51.09	51.38	1,417	51.02
2/04/2025	50.64	51.38	50.64	51.27	5,726	50.92
2/03/2025	50.40	51.09	50.27	50.91	8,468	50.56
1/31/2025	51.63	51.63	51.13	51.13	1,120	50.77
1/30/2025	51.80	51.83	51.43	51.68	5,005	51.32
1/29/2025	51.79	52.17	51.79	51.85	3,260	51.49
1/28/2025	52.04	52.07	51.76	51.92	3,481	51.56
1/27/2025	51.59	52.44	51.59	52.44	5,261	52.08
1/24/2025	51.59	51.68	51.52	51.54	13,969	51.19
1/23/2025	51.42	51.63	51.42	51.58	2,080	51.23
1/22/2025	51.31	51.45	51.22	51.22	4,516	50.86
1/21/2025	51.50	51.68	51.50	51.62	4,717	51.27
1/17/2025	51.08	51.34	51.08	51.32	6,001	50.97
1/16/2025	50.68	51.07	50.60	51.07	2,446	50.72
1/15/2025	50.97	51.13	50.88	50.97	14,473	50.62
1/14/2025	49.92	50.25	49.77	50.23	26,404	49.88
1/13/2025	49.05	49.76	49.05	49.76	1,752	49.42
1/10/2025	49.05	49.30	49.05	49.08	1,349	48.74