Invesco S&P 500 Enhanced Value ETF (SPVU)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	54.61	54.66	54.48	54.55	3,002	54.55
10/01/2025	54.74	54.80	54.64	54.67	4,767	54.67
9/30/2025	54.78	54.95	54.43	54.86	3,485	54.86
9/29/2025	55.17	55.17	54.74	54.95	10,409	54.95
9/26/2025	54.87	55.33	54.87	55.18	11,777	55.18
9/25/2025	54.76	54.76	54.66	54.67	2,503	54.67
9/24/2025	54.87	55.08	54.87	54.91	6,062	54.91
9/23/2025	54.24	55.07	54.24	54.67	4,129	54.67
9/22/2025	54.10	54.32	54.10	54.32	1,376	54.32
9/19/2025	54.86	54.86	54.59	54.77	4,862	54.41
9/18/2025	54.84	54.89	54.74	54.89	60,641	54.53
9/17/2025	54.95	54.95	54.72	54.88	4,299	54.52
9/16/2025	54.60	54.60	54.22	54.55	8,431	54.19
9/15/2025	54.68	54.69	54.59	54.61	6,437	54.25
9/12/2025	55.17	55.17	55.00	55.00	3,586	54.64
9/11/2025	54.51	55.21	54.51	55.20	3,875	54.84
9/10/2025	54.41	54.51	54.03	54.51	3,253	54.15
9/09/2025	54.29	54.60	54.29	54.37	3,902	54.01
9/08/2025	54.14	54.17	53.74	54.08	8,816	53.72
9/05/2025	54.62	54.82	54.15	54.29	5,254	53.94
9/04/2025	54.30	54.60	54.30	54.60	7,418	54.24
9/03/2025	54.45	54.45	54.02	54.23	6,691	53.87
9/02/2025	54.32	54.52	54.28	54.52	7,713	54.16
8/29/2025	54.73	54.74	54.51	54.70	3,066	54.34
8/28/2025	54.50	54.50	54.07	54.42	19,603	54.06
8/27/2025	53.95	54.49	53.95	54.44	8,073	54.08
8/26/2025	53.96	54.05	53.82	54.05	17,187	53.69
8/25/2025	54.03	54.08	53.89	53.96	8,998	53.61
8/22/2025	53.38	54.23	53.38	54.15	12,833	53.79
8/21/2025	52.94	53.16	52.65	53.08	5,224	52.73
8/20/2025	53.02	53.19	52.89	53.15	9,142	52.80
8/19/2025	52.73	53.22	52.73	53.03	29,086	52.68
8/18/2025	52.58	52.88	52.54	52.80	6,972	52.45
8/15/2025	52.81	52.87	52.52	52.62	3,903	52.28
8/14/2025	52.07	52.41	51.96	52.41	7,647	52.06
8/13/2025	51.81	52.30	51.81	52.30	9,446	51.95
8/12/2025	50.97	51.65	50.97	51.60	18,619	51.26
8/11/2025	51.15	51.27	50.70	50.77	6,023	50.43
8/08/2025	50.60	50.99	50.60	50.92	13,765	50.59
8/07/2025	50.90	50.94	50.30	50.36	4,636	50.03
8/06/2025	50.83	50.93	50.66	50.66	2,934	50.33
8/05/2025	50.57	50.75	50.44	50.75	9,428	50.42
8/04/2025	50.24	50.41	50.24	50.39	3,388	50.05
8/01/2025	50.17	50.27	50.06	50.16	3,008	49.83
7/31/2025	51.40	51.63	50.95	50.95	4,795	50.61
7/30/2025	51.79	51.88	51.40	51.54	1,839	51.20
7/29/2025	52.01	52.06	51.71	51.77	23,537	51.43
7/28/2025	52.43	52.43	51.97	52.06	6,084	51.72
7/25/2025	52.15	52.29	51.89	52.29	5,017	51.95
7/24/2025	52.42	52.70	52.08	52.08	5,084	51.74
7/23/2025	52.28	52.73	52.28	52.73	2,145	52.38
7/22/2025	51.99	52.15	51.88	52.11	7,580	51.77
7/21/2025	51.67	51.87	51.45	51.45	3,252	51.11
7/18/2025	51.78	51.78	51.35	51.46	4,800	51.12
7/17/2025	51.42	51.74	51.42	51.74	2,533	51.40
7/16/2025	51.83	51.83	51.47	51.59	6,283	51.26
7/15/2025	52.40	52.40	51.60	51.60	2,337	51.26
7/14/2025	52.42	52.51	52.25	52.46	4,213	52.11
7/11/2025	52.54	52.67	52.28	52.57	4,795	52.22
7/10/2025	52.54	53.00	52.38	52.81	16,134	52.46
7/09/2025	52.58	52.61	52.28	52.51	4,839	52.17
7/08/2025	52.17	52.60	52.17	52.60	1,698	52.25
7/07/2025	52.65	52.65	52.00	52.32	4,621	51.97
7/03/2025	52.70	52.96	52.70	52.89	12,410	52.55