Invesco S&P MidCap Value with Momentum ETF (XMVM)
NYSEARCA: XMVM · Real-Time Price · USD
53.38
+0.23 (0.43%)
Apr 2, 2025, 12:16 PM EDT - Market open
XMVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 56.29 | 56.29 | 55.53 | 55.63 | 55.24 | -0.36% | 11,331 |
| Feb 26, 2025 | 55.92 | 56.28 | 55.49 | 55.84 | 55.44 | 0.31% | 10,941 |
| Feb 25, 2025 | 55.70 | 55.95 | 55.28 | 55.66 | 55.27 | 0.29% | 13,754 |
| Feb 24, 2025 | 55.76 | 55.94 | 55.49 | 55.50 | 55.11 | 0.22% | 18,958 |
| Feb 21, 2025 | 56.76 | 56.76 | 55.37 | 55.38 | 54.99 | -2.10% | 11,372 |
| Feb 20, 2025 | 56.90 | 57.19 | 56.18 | 56.57 | 56.17 | -1.12% | 10,734 |
| Feb 19, 2025 | 57.26 | 57.30 | 56.90 | 57.21 | 56.81 | -0.63% | 11,570 |
| Feb 18, 2025 | 57.03 | 57.63 | 56.96 | 57.57 | 57.16 | 0.82% | 13,533 |
| Feb 14, 2025 | 57.16 | 57.62 | 57.05 | 57.10 | 56.70 | 0.22% | 8,894 |
| Feb 13, 2025 | 56.85 | 57.15 | 56.53 | 56.98 | 56.58 | 0.85% | 27,722 |
| Feb 12, 2025 | 56.77 | 56.79 | 56.43 | 56.50 | 56.10 | -1.15% | 13,425 |
| Feb 11, 2025 | 56.84 | 57.26 | 56.77 | 57.16 | 56.75 | 0.34% | 11,456 |
| Feb 10, 2025 | 57.55 | 57.55 | 56.95 | 56.96 | 56.56 | -0.40% | 17,105 |
| Feb 7, 2025 | 57.84 | 57.84 | 57.05 | 57.19 | 56.79 | -1.18% | 19,376 |
| Feb 6, 2025 | 57.92 | 58.10 | 57.55 | 57.87 | 57.46 | 0.14% | 9,697 |
| Feb 5, 2025 | 57.32 | 57.80 | 57.21 | 57.79 | 57.38 | 1.19% | 38,671 |
| Feb 4, 2025 | 56.73 | 57.19 | 56.68 | 57.11 | 56.71 | 0.63% | 13,898 |
| Feb 3, 2025 | 56.31 | 57.19 | 56.08 | 56.75 | 56.35 | -1.54% | 13,515 |
| Jan 31, 2025 | 58.03 | 58.30 | 57.56 | 57.64 | 57.23 | -0.85% | 18,988 |
| Jan 30, 2025 | 58.03 | 58.47 | 57.89 | 58.13 | 57.72 | 1.15% | 10,622 |
| Jan 29, 2025 | 57.29 | 57.84 | 57.13 | 57.47 | 57.06 | -0.11% | 111,559 |
| Jan 28, 2025 | 57.64 | 57.72 | 57.17 | 57.54 | 57.13 | 0.10% | 56,614 |
| Jan 27, 2025 | 56.97 | 57.83 | 56.97 | 57.48 | 57.08 | 0.77% | 12,940 |
| Jan 24, 2025 | 57.16 | 57.39 | 57.04 | 57.04 | 56.64 | -0.54% | 15,812 |
| Jan 23, 2025 | 57.09 | 57.54 | 56.96 | 57.35 | 56.95 | 0.14% | 29,613 |
| Jan 22, 2025 | 57.63 | 57.65 | 57.16 | 57.27 | 56.87 | -0.92% | 18,075 |
| Jan 21, 2025 | 57.28 | 57.80 | 57.28 | 57.80 | 57.39 | 1.65% | 13,928 |