Invesco S&P MidCap Value with Momentum ETF (XMVM)
NYSEARCA: XMVM · Real-Time Price · USD
53.26
-0.33 (-0.62%)
At close: May 9, 2025, 4:00 PM
53.26
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
XMVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 53.77 | 53.77 | 53.23 | 53.26 | 53.26 | -0.62% | 19,323 |
| May 8, 2025 | 53.20 | 53.85 | 52.96 | 53.59 | 53.59 | 1.65% | 8,782 |
| May 7, 2025 | 52.64 | 53.03 | 52.62 | 52.72 | 52.72 | 0.29% | 19,411 |
| May 6, 2025 | 52.35 | 52.76 | 52.16 | 52.57 | 52.57 | 0.06% | 15,343 |
| May 5, 2025 | 52.38 | 53.16 | 52.38 | 52.54 | 52.54 | -0.37% | 9,214 |
| May 2, 2025 | 52.39 | 52.88 | 52.39 | 52.74 | 52.74 | 2.13% | 27,052 |
| May 1, 2025 | 51.16 | 52.12 | 51.05 | 51.64 | 51.64 | 0.56% | 6,502 |
| Apr 30, 2025 | 50.92 | 51.35 | 50.42 | 51.35 | 51.35 | -0.72% | 14,901 |
| Apr 29, 2025 | 51.46 | 51.85 | 51.16 | 51.73 | 51.73 | 0.41% | 4,662 |
| Apr 28, 2025 | 51.24 | 51.69 | 51.05 | 51.52 | 51.52 | 0.41% | 16,652 |
| Apr 25, 2025 | 51.26 | 51.55 | 51.11 | 51.30 | 51.30 | -0.48% | 8,266 |
| Apr 24, 2025 | 50.84 | 51.69 | 50.69 | 51.55 | 51.55 | 1.48% | 10,237 |
| Apr 23, 2025 | 51.41 | 51.96 | 50.80 | 50.80 | 50.80 | 1.23% | 15,757 |
| Apr 22, 2025 | 49.26 | 50.24 | 49.26 | 50.19 | 50.19 | 3.00% | 14,064 |
| Apr 21, 2025 | 49.25 | 49.32 | 48.24 | 48.72 | 48.72 | -1.85% | 39,074 |
| Apr 17, 2025 | 49.44 | 50.04 | 49.44 | 49.64 | 49.64 | 0.94% | 23,287 |
| Apr 16, 2025 | 49.46 | 49.88 | 48.70 | 49.18 | 49.18 | -1.00% | 19,447 |
| Apr 15, 2025 | 49.39 | 50.04 | 49.39 | 49.67 | 49.67 | 0.13% | 11,476 |
| Apr 14, 2025 | 49.52 | 49.69 | 48.94 | 49.61 | 49.61 | 1.75% | 16,870 |
| Apr 11, 2025 | 48.11 | 48.91 | 47.34 | 48.76 | 48.76 | 0.66% | 12,321 |
| Apr 10, 2025 | 49.23 | 49.28 | 47.47 | 48.44 | 48.44 | -4.07% | 18,049 |
| Apr 9, 2025 | 45.90 | 50.59 | 45.77 | 50.49 | 50.49 | 8.49% | 45,696 |
| Apr 8, 2025 | 49.03 | 49.04 | 46.22 | 46.54 | 46.54 | -1.37% | 38,884 |
| Apr 7, 2025 | 46.20 | 48.26 | 45.68 | 47.19 | 47.19 | -1.49% | 54,798 |
| Apr 4, 2025 | 48.41 | 48.56 | 46.89 | 47.90 | 47.90 | -4.41% | 41,201 |
| Apr 3, 2025 | 50.70 | 51.07 | 50.11 | 50.11 | 50.11 | -6.98% | 51,972 |
| Apr 2, 2025 | 52.69 | 53.91 | 52.69 | 53.87 | 53.87 | 1.36% | 12,944 |
| Apr 1, 2025 | 52.67 | 53.36 | 52.30 | 53.15 | 53.15 | 0.77% | 12,026 |
| Mar 31, 2025 | 51.85 | 53.12 | 51.85 | 52.74 | 52.74 | 0.34% | 70,493 |
| Mar 28, 2025 | 53.40 | 53.40 | 52.32 | 52.57 | 52.57 | -1.66% | 23,839 |
| Mar 27, 2025 | 53.62 | 53.73 | 53.34 | 53.46 | 53.46 | -0.74% | 6,844 |
| Mar 26, 2025 | 54.32 | 54.41 | 53.80 | 53.86 | 53.86 | -0.24% | 4,875 |
| Mar 25, 2025 | 54.30 | 54.33 | 53.98 | 53.98 | 53.98 | -0.39% | 6,753 |
| Mar 24, 2025 | 53.53 | 54.20 | 53.50 | 54.20 | 54.20 | 1.97% | 8,708 |
| Mar 21, 2025 | 53.00 | 53.37 | 52.73 | 53.15 | 52.77 | -0.90% | 6,214 |
| Mar 20, 2025 | 53.42 | 54.12 | 53.42 | 53.63 | 53.25 | -0.34% | 15,280 |
| Mar 19, 2025 | 53.24 | 54.15 | 53.24 | 53.82 | 53.44 | 1.34% | 11,621 |
| Mar 18, 2025 | 53.28 | 53.30 | 52.97 | 53.11 | 52.73 | -0.43% | 10,453 |
| Mar 17, 2025 | 52.66 | 53.50 | 52.66 | 53.34 | 52.96 | 1.11% | 11,971 |
| Mar 14, 2025 | 52.10 | 52.75 | 52.04 | 52.75 | 52.38 | 2.23% | 16,237 |
| Mar 13, 2025 | 52.36 | 52.52 | 51.43 | 51.60 | 51.23 | -1.37% | 29,997 |
| Mar 12, 2025 | 53.00 | 53.00 | 52.05 | 52.32 | 51.95 | -0.01% | 6,789 |
| Mar 11, 2025 | 52.82 | 52.82 | 52.00 | 52.32 | 51.95 | -0.66% | 28,286 |
| Mar 10, 2025 | 53.27 | 53.70 | 52.56 | 52.67 | 52.30 | -2.57% | 17,846 |
| Mar 7, 2025 | 53.80 | 54.06 | 52.87 | 54.06 | 53.68 | 0.57% | 6,934 |
| Mar 6, 2025 | 53.77 | 54.07 | 53.53 | 53.76 | 53.38 | -1.11% | 6,005 |
| Mar 5, 2025 | 53.81 | 54.47 | 53.42 | 54.36 | 53.98 | 1.12% | 11,457 |
| Mar 4, 2025 | 54.58 | 54.58 | 53.38 | 53.76 | 53.38 | -2.46% | 12,953 |
| Mar 3, 2025 | 56.24 | 56.39 | 54.81 | 55.12 | 54.73 | -1.74% | 9,519 |
| Feb 28, 2025 | 55.56 | 56.11 | 55.41 | 56.09 | 55.70 | 0.83% | 13,083 |