Invesco S&P MidCap Value with Momentum ETF (XMVM)
NYSEARCA: XMVM · Real-Time Price · USD
62.34
+0.45 (0.73%)
Oct 6, 2025, 9:30 AM EDT - Market open
XMVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 61.93 | 62.17 | 61.72 | 61.89 | 61.89 | 0.41% | 15,815 |
| Oct 2, 2025 | 61.70 | 61.83 | 61.18 | 61.64 | 61.64 | -0.23% | 31,271 |
| Oct 1, 2025 | 61.57 | 61.89 | 61.47 | 61.78 | 61.78 | 0.24% | 41,078 |
| Sep 30, 2025 | 61.84 | 62.07 | 61.10 | 61.63 | 61.63 | 0.12% | 16,633 |
| Sep 29, 2025 | 62.20 | 62.20 | 61.35 | 61.56 | 61.56 | -0.61% | 14,889 |
| Sep 26, 2025 | 61.63 | 62.08 | 61.51 | 61.93 | 61.93 | 1.05% | 17,139 |
| Sep 25, 2025 | 61.25 | 61.42 | 60.92 | 61.28 | 61.28 | -0.51% | 26,224 |
| Sep 24, 2025 | 61.81 | 61.92 | 61.39 | 61.60 | 61.60 | -0.06% | 14,497 |
| Sep 23, 2025 | 61.71 | 62.08 | 61.52 | 61.64 | 61.64 | 0.42% | 10,951 |
| Sep 22, 2025 | 61.67 | 61.67 | 61.27 | 61.38 | 61.38 | -1.12% | 11,029 |
| Sep 19, 2025 | 62.22 | 62.22 | 61.69 | 62.08 | 61.76 | -0.35% | 13,141 |
| Sep 18, 2025 | 61.59 | 62.29 | 61.59 | 62.29 | 61.97 | 1.25% | 12,866 |
| Sep 17, 2025 | 61.15 | 62.23 | 61.15 | 61.52 | 61.21 | 0.45% | 13,948 |
| Sep 16, 2025 | 61.24 | 61.34 | 60.83 | 61.25 | 60.93 | -0.91% | 15,540 |
| Sep 15, 2025 | 62.44 | 62.49 | 61.78 | 61.81 | 61.49 | -0.86% | 20,493 |
| Sep 12, 2025 | 62.82 | 62.82 | 62.32 | 62.35 | 62.02 | -0.76% | 36,765 |
| Sep 11, 2025 | 62.28 | 62.85 | 62.05 | 62.83 | 62.50 | 0.81% | 19,372 |
| Sep 10, 2025 | 62.49 | 62.72 | 62.10 | 62.32 | 62.00 | -0.48% | 24,961 |
| Sep 9, 2025 | 62.53 | 62.73 | 62.01 | 62.62 | 62.30 | 0.23% | 17,670 |
| Sep 8, 2025 | 62.57 | 62.57 | 61.94 | 62.48 | 62.15 | 0.97% | 21,386 |
| Sep 5, 2025 | 62.14 | 62.52 | 61.59 | 61.87 | 61.56 | -0.17% | 9,956 |
| Sep 4, 2025 | 61.35 | 61.99 | 61.35 | 61.98 | 61.66 | 1.48% | 11,188 |
| Sep 3, 2025 | 60.84 | 61.39 | 60.58 | 61.08 | 60.76 | 0.54% | 13,026 |
| Sep 2, 2025 | 60.75 | 61.04 | 60.53 | 60.75 | 60.44 | -0.47% | 16,851 |
| Aug 29, 2025 | 61.08 | 61.26 | 60.75 | 61.04 | 60.72 | 0.28% | 19,028 |
| Aug 28, 2025 | 61.41 | 61.41 | 60.45 | 60.87 | 60.55 | -0.57% | 10,501 |
| Aug 27, 2025 | 60.34 | 61.36 | 60.34 | 61.21 | 60.90 | 1.46% | 91,398 |
| Aug 26, 2025 | 60.25 | 60.71 | 60.20 | 60.33 | 60.02 | 2.20% | 23,915 |
| Aug 25, 2025 | 59.35 | 59.35 | 58.85 | 59.03 | 58.73 | -0.57% | 10,498 |
| Aug 22, 2025 | 57.54 | 59.47 | 57.54 | 59.37 | 59.07 | 3.50% | 8,485 |
| Aug 21, 2025 | 57.37 | 57.61 | 57.19 | 57.37 | 57.07 | -0.41% | 9,300 |
| Aug 20, 2025 | 57.61 | 57.61 | 57.26 | 57.60 | 57.30 | 0.18% | 4,974 |
| Aug 19, 2025 | 57.43 | 57.95 | 57.29 | 57.50 | 57.20 | 0.34% | 32,964 |
| Aug 18, 2025 | 57.07 | 57.46 | 56.99 | 57.30 | 57.00 | 0.20% | 16,762 |
| Aug 15, 2025 | 57.94 | 57.94 | 57.19 | 57.19 | 56.89 | -1.42% | 13,522 |
| Aug 14, 2025 | 57.50 | 58.01 | 57.50 | 58.01 | 57.71 | -0.30% | 7,778 |
| Aug 13, 2025 | 57.57 | 58.18 | 57.57 | 58.18 | 57.88 | 1.68% | 7,379 |
| Aug 12, 2025 | 56.27 | 57.22 | 56.27 | 57.22 | 56.92 | 2.62% | 11,510 |
| Aug 11, 2025 | 55.92 | 56.05 | 55.76 | 55.76 | 55.47 | -0.24% | 7,656 |
| Aug 8, 2025 | 55.86 | 56.06 | 55.74 | 55.89 | 55.60 | 0.86% | 7,359 |
| Aug 7, 2025 | 55.97 | 55.97 | 55.27 | 55.41 | 55.13 | -0.55% | 7,271 |
| Aug 6, 2025 | 55.87 | 55.90 | 55.53 | 55.72 | 55.43 | -0.33% | 10,109 |
| Aug 5, 2025 | 55.66 | 55.96 | 55.24 | 55.90 | 55.61 | 0.32% | 18,223 |
| Aug 4, 2025 | 55.25 | 55.80 | 55.22 | 55.73 | 55.44 | 1.30% | 21,429 |
| Aug 1, 2025 | 55.49 | 55.49 | 54.32 | 55.01 | 54.73 | -1.86% | 18,688 |
| Jul 31, 2025 | 56.44 | 56.70 | 56.01 | 56.05 | 55.76 | -0.72% | 11,866 |
| Jul 30, 2025 | 56.96 | 57.19 | 56.40 | 56.46 | 56.17 | -0.61% | 10,962 |
| Jul 29, 2025 | 57.08 | 57.10 | 56.67 | 56.81 | 56.51 | -0.16% | 10,032 |
| Jul 28, 2025 | 57.22 | 57.24 | 56.68 | 56.90 | 56.61 | -0.44% | 12,041 |
| Jul 25, 2025 | 57.04 | 57.21 | 56.51 | 57.15 | 56.86 | 0.43% | 7,353 |