Invesco S&P MidCap Value with Momentum ETF (XMVM)
NYSEARCA: XMVM · Real-Time Price · USD
53.83
-0.22 (-0.41%)
At close: Jun 2, 2025, 4:00 PM
53.83
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT

XMVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202553.8453.8853.2953.8353.83-0.41%3,848
May 30, 202554.1954.2553.8154.0554.05-0.64%7,791
May 29, 202554.5654.5654.0254.4054.400.48%13,233
May 28, 202554.6454.6454.1354.1354.13-1.23%34,780
May 27, 202554.3154.8753.9554.8154.812.33%7,483
May 23, 202552.8553.7852.8553.5653.56-0.23%9,032
May 22, 202553.6853.9253.4853.6853.68-0.21%7,328
May 21, 202554.9254.9253.8053.8053.80-2.66%12,450
May 20, 202555.5055.6755.1055.2755.27-0.08%7,376
May 19, 202555.2555.6955.2555.3155.31-0.63%21,379
May 16, 202555.3655.7155.0555.6655.660.83%8,365
May 15, 202555.0955.2854.8755.2055.200.13%8,157
May 14, 202555.0455.3854.9855.1355.13-0.39%6,860
May 13, 202555.2055.5955.2055.3555.350.21%11,269
May 12, 202555.2755.3254.7655.2355.233.70%11,066
May 9, 202553.7753.7753.2353.2653.26-0.62%19,323
May 8, 202553.2053.8552.9653.5953.591.65%8,782
May 7, 202552.6453.0352.6252.7252.720.29%19,411
May 6, 202552.3552.7652.1652.5752.570.06%15,343
May 5, 202552.3853.1652.3852.5452.54-0.37%9,214
May 2, 202552.3952.8852.3952.7452.742.13%27,052
May 1, 202551.1652.1251.0551.6451.640.56%6,502
Apr 30, 202550.9251.3550.4251.3551.35-0.72%14,901
Apr 29, 202551.4651.8551.1651.7351.730.41%4,662
Apr 28, 202551.2451.6951.0551.5251.520.41%16,652
Apr 25, 202551.2651.5551.1151.3051.30-0.48%8,266
Apr 24, 202550.8451.6950.6951.5551.551.48%10,237
Apr 23, 202551.4151.9650.8050.8050.801.23%15,757
Apr 22, 202549.2650.2449.2650.1950.193.00%14,064
Apr 21, 202549.2549.3248.2448.7248.72-1.85%39,074
Apr 17, 202549.4450.0449.4449.6449.640.94%23,287
Apr 16, 202549.4649.8848.7049.1849.18-1.00%19,447
Apr 15, 202549.3950.0449.3949.6749.670.13%11,476
Apr 14, 202549.5249.6948.9449.6149.611.75%16,870
Apr 11, 202548.1148.9147.3448.7648.760.66%12,321
Apr 10, 202549.2349.2847.4748.4448.44-4.07%18,049
Apr 9, 202545.9050.5945.7750.4950.498.49%45,696
Apr 8, 202549.0349.0446.2246.5446.54-1.37%38,884
Apr 7, 202546.2048.2645.6847.1947.19-1.49%54,798
Apr 4, 202548.4148.5646.8947.9047.90-4.41%41,201
Apr 3, 202550.7051.0750.1150.1150.11-6.98%51,972
Apr 2, 202552.6953.9152.6953.8753.871.36%12,944
Apr 1, 202552.6753.3652.3053.1553.150.77%12,026
Mar 31, 202551.8553.1251.8552.7452.740.34%70,493
Mar 28, 202553.4053.4052.3252.5752.57-1.66%23,839
Mar 27, 202553.6253.7353.3453.4653.46-0.74%6,844
Mar 26, 202554.3254.4153.8053.8653.86-0.24%4,875
Mar 25, 202554.3054.3353.9853.9853.98-0.39%6,753
Mar 24, 202553.5354.2053.5054.2054.201.97%8,708
Mar 21, 202553.0053.3752.7353.1552.77-0.90%6,214