MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPVM — Invesco S&P 500 Value with Momentum ETF
NYSE ArcaInvesco S&P 500 Value with Momentum ETF
$73.37
-0.54(-0.73%)
- O
- 73.89
- H
- 73.89
- L
- 73.37
- V
- 4.55K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$73.37
Period Return+32.75%
Period High$78.97
Period Low$54.81
Avg Daily Volume11.0K
Total Trading Days365
SPVM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $73.89 | $73.89 | $73.37 | $73.37 | $-0.54 | -0.73% | 4,546 | $73.47 | $73.37 $73.89 |
| Oct 6, 2026 | $73.65 | $73.97 | $73.65 | $73.91 | +$0.41 | +0.56% | 9,797 | $73.83 | $73.65 $73.97 |
| Oct 5, 2026 | $73.16 | $73.74 | $73.16 | $73.50 | +$0.25 | +0.34% | 3,879 | $73.50 | $73.16 $73.74 |
| Oct 2, 2026 | $73.18 | $73.25 | $72.98 | $73.25 | +$0.24 | +0.34% | 2,717 | $73.18 | $72.98 $73.25 |
| Oct 1, 2026 | $72.55 | $73.00 | $72.37 | $73.00 | +$0.52 | +0.72% | 1,666 | $72.67 | $72.37 $73.00 |
| Sep 30, 2026 | $73.31 | $73.31 | $72.48 | $72.48 | $-0.52 | -0.71% | 5,218 | $72.89 | $72.48 $73.31 |
| Sep 29, 2026 | $73.00 | $73.00 | $72.62 | $73.00 | $-0.12 | -0.16% | 8,970 | $72.80 | $72.62 $73.00 |
| Sep 28, 2026 | $73.45 | $73.45 | $73.10 | $73.12 | $-0.50 | -0.68% | 7,136 | $73.24 | $73.10 $73.45 |
| Sep 25, 2026 | $73.28 | $73.62 | $73.03 | $73.62 | +$0.40 | +0.55% | 7,673 | $73.30 | $73.03 $73.62 |
| Sep 24, 2026 | $73.77 | $73.77 | $73.22 | $73.22 | $-0.22 | -0.29% | 9,215 | $73.44 | $73.22 $73.77 |
| Sep 23, 2026 | $73.86 | $73.96 | $73.44 | $73.44 | $-0.65 | -0.88% | 23,967 | $73.79 | $73.44 $73.96 |
| Sep 22, 2026 | $75.08 | $75.08 | $74.05 | $74.09 | $-0.79 | -1.06% | 7,218 | $74.35 | $74.05 $75.08 |
| Sep 21, 2026 | $75.31 | $75.31 | $74.88 | $74.88 | $-0.69 | -0.92% | 3,595 | $75.13 | $74.88 $75.31 |
| Sep 18, 2026 | $76.09 | $76.09 | $75.57 | $75.58 | $-0.62 | -0.81% | 3,662 | $75.63 | $75.57 $76.09 |
| Sep 17, 2026 | $76.17 | $76.32 | $75.97 | $76.20 | +$0.39 | +0.51% | 4,221 | $76.16 | $75.97 $76.32 |
| Sep 16, 2026 | $76.81 | $76.81 | $75.35 | $75.81 | $-1.03 | -1.34% | 5,307 | $76.20 | $75.35 $76.81 |
| Sep 15, 2026 | $77.10 | $77.10 | $76.67 | $76.84 | $-0.14 | -0.19% | 5,373 | $76.83 | $76.67 $77.10 |
| Sep 14, 2026 | $77.38 | $77.41 | $76.77 | $76.98 | $-0.12 | -0.16% | 5,670 | $77.01 | $76.77 $77.41 |
| Sep 11, 2026 | $77.39 | $77.39 | $76.89 | $77.10 | +$0.26 | +0.34% | 3,733 | $77.11 | $76.89 $77.39 |
| Sep 10, 2026 | $77.41 | $77.41 | $76.83 | $76.84 | $-0.26 | -0.34% | 9,666 | $77.02 | $76.83 $77.41 |
| Sep 9, 2026 | $77.54 | $77.54 | $77.08 | $77.10 | $-0.34 | -0.44% | 5,515 | $77.18 | $77.08 $77.54 |
| Sep 8, 2026 | $77.83 | $77.94 | $77.44 | $77.44 | $-0.48 | -0.61% | 4,302 | $77.76 | $77.44 $77.94 |
| Sep 4, 2026 | $78.03 | $78.23 | $77.92 | $77.92 | $-0.34 | -0.44% | 3,971 | $78.03 | $77.92 $78.23 |
| Sep 3, 2026 | $77.97 | $78.35 | $77.94 | $78.26 | +$0.62 | +0.79% | 1,960 | $78.23 | $77.94 $78.35 |
| Sep 2, 2026 | $77.51 | $77.77 | $77.51 | $77.64 | +$0.79 | +1.02% | 4,374 | $77.66 | $77.51 $77.77 |
| Sep 1, 2026 | $77.04 | $77.04 | $76.70 | $76.86 | +$0.12 | +0.16% | 3,864 | $76.82 | $76.70 $77.04 |
| Aug 31, 2026 | $77.27 | $77.27 | $76.57 | $76.74 | $-0.54 | -0.70% | 4,000 | $76.76 | $76.57 $77.27 |
| Aug 28, 2026 | $77.78 | $77.78 | $77.15 | $77.28 | $-0.08 | -0.11% | 8,217 | $77.44 | $77.15 $77.78 |
| Aug 27, 2026 | $77.57 | $77.58 | $77.28 | $77.36 | $-0.56 | -0.72% | 7,123 | $77.48 | $77.28 $77.58 |
| Aug 26, 2026 | $77.69 | $78.08 | $77.66 | $77.92 | +$0.27 | +0.35% | 3,996 | $77.90 | $77.66 $78.08 |