Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P 500 Enhanced Value Invesco ETF (NY: SPVU )

49.86 -0.20 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 38.57 38.57 37.88 37.81 9,679 -0.60(-1.55%)
Sep 29, 2021 38.26 38.60 38.24 38.41 11,151 +0.17(+0.43%)
Sep 28, 2021 38.76 38.95 38.25 38.25 42,656 -0.40(-1.05%)
Sep 27, 2021 38.40 38.84 38.38 38.65 14,109 +0.54(+1.42%)
Sep 24, 2021 38.22 38.28 38.16 38.11 5,313 +0.07(+0.19%)
Sep 23, 2021 37.76 38.36 37.76 38.04 11,223 +0.62(+1.64%)
Sep 22, 2021 37.41 37.73 37.41 37.42 11,647 +0.28(+0.74%)
Sep 21, 2021 37.37 37.40 37.03 37.14 23,741 -0.14(-0.37%)
Sep 20, 2021 37.35 37.41 36.81 37.28 48,334 -1.03(-2.68%)
Sep 17, 2021 38.47 38.47 38.26 38.31 71,338 -0.07(-0.19%)
Sep 16, 2021 38.53 38.56 38.23 38.38 29,698 -0.13(-0.33%)
Sep 15, 2021 38.02 38.57 38.02 38.51 19,781 +0.56(+1.48%)
Sep 14, 2021 38.69 38.69 37.88 37.95 40,518 -0.55(-1.43%)
Sep 13, 2021 38.29 38.62 38.28 38.50 73,632 +0.50(+1.33%)
Sep 10, 2021 38.45 38.45 38.00 38.00 177,824 -0.39(-1.03%)
Sep 09, 2021 38.42 38.69 38.39 38.39 45,974 -0.08(-0.21%)
Sep 08, 2021 38.58 38.66 38.48 38.48 13,719 -0.15(-0.38%)
Sep 07, 2021 38.91 38.92 38.62 38.62 6,721 -0.28(-0.73%)
Sep 03, 2021 38.99 39.00 38.83 38.91 24,893 -0.17(-0.45%)
Sep 02, 2021 38.82 39.18 38.79 39.08 5,848 +0.41(+1.07%)
Sep 01, 2021 39.02 39.02 38.66 38.67 12,095 -0.35(-0.89%)
Aug 31, 2021 38.87 39.19 38.87 39.02 12,367 +0.15(+0.38%)
Aug 30, 2021 39.27 39.27 38.87 38.87 20,208 -0.38(-0.96%)
Aug 27, 2021 39.05 39.30 39.03 39.25 8,984 +0.46(+1.18%)
Aug 26, 2021 39.17 39.20 38.77 38.79 19,936 -0.45(-1.15%)
Aug 25, 2021 39.18 39.41 39.18 39.24 24,086 +0.29(+0.75%)
Aug 24, 2021 38.79 39.05 38.79 38.94 13,700 +0.19(+0.50%)
Aug 23, 2021 38.67 38.82 38.63 38.75 48,151 +0.25(+0.64%)
Aug 20, 2021 38.32 38.58 38.19 38.50 488,222 +0.26(+0.68%)
Aug 19, 2021 38.42 38.50 38.15 38.24 3,013,150 -0.38(-0.98%)
Aug 18, 2021 38.85 39.04 38.62 38.62 66,640 -0.42(-1.07%)
Aug 17, 2021 39.04 39.22 38.79 39.04 8,383 -0.26(-0.67%)
Aug 16, 2021 39.06 39.31 38.84 39.30 12,836 +0.06(+0.15%)
Aug 13, 2021 39.49 39.62 39.25 39.25 7,036 -0.25(-0.63%)
Aug 12, 2021 39.53 39.59 39.30 39.49 5,484 +0.02(+0.05%)
Aug 11, 2021 39.10 39.54 39.10 39.47 31,243 +0.41(+1.05%)
Aug 10, 2021 38.65 39.15 38.65 39.06 6,772 +0.40(+1.04%)
Aug 09, 2021 38.51 38.71 38.38 38.66 8,128 +0.15(+0.39%)
Aug 06, 2021 38.28 38.60 38.28 38.51 9,701 +0.51(+1.34%)
Aug 05, 2021 38.01 38.05 37.87 38.00 50,515 +0.09(+0.24%)
Aug 04, 2021 38.15 38.24 37.91 37.91 16,105 -0.62(-1.62%)
Aug 03, 2021 38.15 38.53 37.92 38.53 9,761 +0.50(+1.30%)
Aug 02, 2021 38.44 38.62 38.02 38.04 77,545 -0.06(-0.17%)
Jul 30, 2021 38.15 38.39 38.02 38.10 1,834,711 -0.21(-0.54%)
Jul 29, 2021 38.30 38.37 38.13 38.31 5,669 +0.36(+0.96%)
Jul 28, 2021 38.03 38.04 37.71 37.94 181,733 -0.08(-0.22%)
Jul 27, 2021 37.65 38.07 37.65 38.03 43,578 -0.02(-0.05%)
Jul 26, 2021 37.80 38.15 37.80 38.04 34,478 +0.23(+0.61%)
Jul 23, 2021 37.90 37.95 37.70 37.81 26,391 +0.13(+0.34%)
Jul 22, 2021 37.90 37.90 37.55 37.69 46,723 -0.31(-0.83%)
Jul 21, 2021 37.75 38.05 37.75 38.00 10,237 +0.42(+1.13%)
Jul 20, 2021 36.87 37.76 36.87 37.58 103,329 +0.67(+1.82%)
Jul 19, 2021 37.14 37.16 36.59 36.91 2,762,064 -0.73(-1.93%)
Jul 16, 2021 38.25 38.25 37.57 37.63 14,182 -0.39(-1.04%)
Jul 15, 2021 37.73 38.16 37.73 38.03 16,440 -0.01(-0.02%)
Jul 14, 2021 38.25 38.35 37.82 38.04 12,654 -0.17(-0.43%)
Jul 13, 2021 38.51 38.51 38.17 38.20 45,974 -0.39(-1.02%)
Jul 12, 2021 38.15 38.60 38.04 38.60 15,484 +0.28(+0.72%)
Jul 09, 2021 37.93 38.37 37.93 38.32 25,592 +0.76(+2.03%)
Jul 08, 2021 37.61 37.81 37.41 37.56 11,439 -0.61(-1.59%)
Jul 07, 2021 38.04 38.16 37.81 38.16 16,887 +0.05(+0.12%)
Jul 06, 2021 38.70 38.70 37.93 38.12 21,107 -0.63(-1.63%)
Jul 02, 2021 38.68 38.82 38.67 38.75 17,218 -0.04(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.