Invesco S&P MidCap Value with Momentum ETF (XMVM)

XMVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	62.12	62.82	62.12	62.40	62.40	-0.06%	17,819
Nov 25, 2025	61.43	62.52	61.09	62.44	62.44	2.17%	30,100
Nov 24, 2025	60.84	61.35	60.52	61.11	61.11	0.70%	16,000
Nov 21, 2025	59.74	61.12	59.44	60.69	60.69	2.39%	15,902
Nov 20, 2025	60.18	60.67	59.27	59.27	59.27	-0.71%	9,363
Nov 19, 2025	59.42	59.90	59.32	59.69	59.69	0.51%	10,307
Nov 18, 2025	58.75	59.81	58.75	59.39	59.39	0.95%	16,647
Nov 17, 2025	60.21	60.26	58.81	58.83	58.83	-2.44%	15,760
Nov 14, 2025	59.92	60.55	59.92	60.31	60.31	-0.26%	22,717
Nov 13, 2025	60.95	61.22	60.47	60.47	60.47	-1.08%	13,920
Nov 12, 2025	61.06	61.45	61.00	61.13	61.13	0.33%	11,653
Nov 11, 2025	60.90	61.19	60.78	60.92	60.92	-0.01%	14,215
Nov 10, 2025	61.10	61.19	60.61	60.93	60.93	0.47%	22,978
Nov 7, 2025	59.67	60.65	59.67	60.65	60.64	1.36%	13,614
Nov 6, 2025	60.18	60.37	59.69	59.83	59.83	-0.10%	16,258
Nov 5, 2025	59.71	60.32	59.61	59.89	59.89	0.34%	21,915
Nov 4, 2025	59.45	59.80	59.40	59.69	59.69	-0.36%	21,185
Nov 3, 2025	59.53	59.91	59.01	59.91	59.91	-0.19%	28,461
Oct 31, 2025	59.46	60.08	59.29	60.02	60.02	1.08%	17,308
Oct 30, 2025	59.05	59.95	59.05	59.38	59.38	-	12,305
Oct 29, 2025	59.77	60.24	59.38	59.38	59.38	-1.12%	53,575
Oct 28, 2025	60.32	60.32	59.71	60.06	60.06	-0.57%	14,837
Oct 27, 2025	60.50	60.74	60.27	60.40	60.40	0.48%	12,970
Oct 24, 2025	60.42	60.54	60.05	60.11	60.11	0.47%	20,665
Oct 23, 2025	59.70	60.05	59.57	59.83	59.83	0.03%	9,834
Oct 22, 2025	59.99	60.17	59.58	59.81	59.81	-0.20%	10,956
Oct 21, 2025	59.79	60.25	59.79	59.93	59.93	-	7,808
Oct 20, 2025	59.36	60.01	59.35	59.93	59.93	1.53%	14,256
Oct 17, 2025	58.49	59.03	58.49	59.03	59.03	1.04%	9,950
Oct 16, 2025	60.30	60.30	58.18	58.42	58.42	-3.13%	20,994
Oct 15, 2025	61.25	61.25	60.28	60.31	60.31	-1.04%	7,299
Oct 14, 2025	59.35	61.10	59.35	60.94	60.94	1.82%	9,486
Oct 13, 2025	59.58	59.88	59.34	59.85	59.85	1.51%	5,181
Oct 10, 2025	60.65	60.87	58.95	58.96	58.96	-2.80%	21,007
Oct 9, 2025	61.02	61.02	60.53	60.66	60.66	-0.85%	17,382
Oct 8, 2025	61.60	61.60	61.18	61.18	61.18	-0.23%	119,471
Oct 7, 2025	61.96	62.14	61.11	61.32	61.32	-0.89%	190,354
Oct 6, 2025	62.34	62.35	61.71	61.87	61.87	-0.04%	17,053
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.