Skip to main content
SPVM logo

Invesco S&P 500 Value with Momentum ETF

SPVMNYSEARCAInvescoEquity

$76.06Today:- (-)1Y +17.84%

As of Oct 16, 2026 close

Assets (AUM)
$131.43M
Expense ratio
0.39%
Dividend yield
1.87%
Holdings
102
52-week range
$63.76$78.97
Volume (live)
-
Avg. volume (3M)
6.52K

SPVM ETF Historical Prices: Invesco S&P 500 Value with Momentum ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

SPVM Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SPVM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SPVM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202675.9376.4475.8776.0676.0622.93K
Oct 15, 202675.7075.7075.3175.5575.5516.76K
Oct 14, 202674.5474.9274.2274.9274.925.77K
Oct 13, 202675.0275.0274.6974.9274.922.12K
Oct 12, 202674.3774.7574.3774.6674.666.61K
Oct 9, 202674.3874.4174.1974.2174.2110.67K
Oct 8, 202673.3874.5173.3874.4074.404.59K
Oct 7, 202673.8973.8973.3773.3773.374.55K
Oct 6, 202673.6573.9773.6573.9173.919.79K
Oct 5, 202673.1673.7373.1673.5073.503.88K
Oct 2, 202673.1873.2572.9873.2573.252.72K
Oct 1, 202672.5573.0072.3773.0073.001.66K
Sep 30, 202673.3173.3172.4872.4872.485.22K
Sep 29, 202673.0073.0072.6273.0073.008.97K
Sep 28, 202673.4573.4573.1073.1273.127.13K
Sep 25, 202673.2873.6273.0373.6273.627.67K
Sep 24, 202673.7773.7773.2273.2273.229.21K
Sep 23, 202673.8673.9673.4473.4473.4423.97K
Sep 22, 202675.0875.0874.0574.0974.097.22K
Sep 21, 202675.3175.3174.8874.8874.883.60K
Sep 18, 202676.0976.0975.5775.5875.203.66K
Sep 17, 202676.1776.3275.9776.1975.814.22K
Sep 16, 202676.8176.8175.3575.8175.435.31K
Sep 15, 202677.1077.1076.6776.8476.455.37K
Sep 14, 202677.3877.4176.7776.9876.595.67K
Sep 11, 202677.3977.3976.8977.1076.713.73K
Sep 10, 202677.4177.4176.8376.8476.459.67K
Sep 9, 202677.5477.5477.0877.1076.715.51K
Sep 8, 202677.8377.9477.4477.4477.054.30K
Sep 4, 202678.0378.2277.9277.9277.533.97K
Sep 3, 202677.9778.3577.9478.2677.871.96K
Sep 2, 202677.5177.7777.5177.6477.254.37K
Sep 1, 202677.0477.0476.7076.8676.473.86K
Aug 31, 202677.2777.2776.5776.7376.354.00K
Aug 28, 202677.7877.7877.1577.2876.898.22K
Aug 27, 202677.5777.5877.2877.3676.977.12K
Aug 26, 202677.6978.0877.6677.9277.534.00K
Aug 25, 202677.8577.8577.3377.6677.272.75K
Aug 24, 202677.6677.9177.5077.8377.4410.20K
Aug 21, 202677.8577.8577.4277.4277.042.07K
Aug 20, 202677.6577.9477.2777.2776.883.63K
Aug 19, 202678.8078.9777.8477.8477.457.51K
Aug 18, 202678.9178.9178.3878.3877.993.93K
Aug 17, 202678.6978.7578.3378.3477.957.13K
Aug 14, 202678.4578.7478.4578.6178.225.78K
Aug 13, 202678.1978.4078.0378.2677.8714.33K
Aug 12, 202678.0078.0377.6877.9077.518.92K
Aug 11, 202677.6878.0377.6877.8477.4539.30K
Aug 10, 202677.4677.7277.4677.6477.2511.43K
Aug 7, 202677.5077.6477.0977.3576.9642.43K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco S&P 500 Value with Momentum ETF Historical Prices

What is OHLC data for SPVM?

OHLC stands for Open, High, Low, Close - the four key price points for SPVM during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SPVM?

The adjusted close price for SPVM is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SPVM price history go?

SPVM historical price data is available from the ETF's inception on Jun 15, 2011. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SPVM data?

SPVM historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SPVM?

Trading volume for SPVM indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.