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

XMVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	56.29	56.29	55.53	55.63	55.63	-0.36%	11,331
Feb 26, 2025	55.92	56.28	55.49	55.84	55.84	0.31%	10,941
Feb 25, 2025	55.70	55.95	55.28	55.66	55.66	0.29%	13,754
Feb 24, 2025	55.76	55.94	55.49	55.50	55.50	0.22%	18,958
Feb 21, 2025	56.76	56.76	55.37	55.38	55.38	-2.10%	11,372
Feb 20, 2025	56.90	57.19	56.18	56.57	56.57	-1.12%	10,734
Feb 19, 2025	57.26	57.30	56.90	57.21	57.21	-0.63%	11,570
Feb 18, 2025	57.03	57.63	56.96	57.57	57.57	0.82%	13,533
Feb 14, 2025	57.16	57.62	57.05	57.10	57.10	0.22%	8,894
Feb 13, 2025	56.85	57.15	56.53	56.98	56.98	0.85%	27,722
Feb 12, 2025	56.77	56.79	56.43	56.50	56.50	-1.15%	13,425
Feb 11, 2025	56.84	57.26	56.77	57.16	57.16	0.34%	11,456
Feb 10, 2025	57.55	57.55	56.95	56.96	56.96	-0.40%	17,105
Feb 7, 2025	57.84	57.84	57.05	57.19	57.19	-1.18%	19,376
Feb 6, 2025	57.92	58.10	57.55	57.87	57.87	0.14%	9,697
Feb 5, 2025	57.32	57.80	57.21	57.79	57.79	1.19%	38,671
Feb 4, 2025	56.73	57.19	56.68	57.11	57.11	0.63%	13,898
Feb 3, 2025	56.31	57.19	56.08	56.75	56.75	-1.54%	13,515
Jan 31, 2025	58.03	58.30	57.56	57.64	57.64	-0.85%	18,988
Jan 30, 2025	58.03	58.47	57.89	58.13	58.13	1.15%	10,622
Jan 29, 2025	57.29	57.84	57.13	57.47	57.47	-0.11%	111,559
Jan 28, 2025	57.64	57.72	57.17	57.54	57.54	0.10%	56,614
Jan 27, 2025	56.97	57.83	56.97	57.48	57.48	0.77%	12,940
Jan 24, 2025	57.16	57.39	57.04	57.04	57.04	-0.54%	15,812
Jan 23, 2025	57.09	57.54	56.96	57.35	57.35	0.14%	29,613
Jan 22, 2025	57.63	57.65	57.16	57.27	57.27	-0.92%	18,075
Jan 21, 2025	57.28	57.80	57.28	57.80	57.80	1.65%	13,928
Jan 17, 2025	57.08	57.19	56.82	56.86	56.86	0.30%	9,746
Jan 16, 2025	56.69	56.70	56.25	56.69	56.69	0.16%	13,748
Jan 15, 2025	56.98	56.98	56.26	56.60	56.60	1.97%	15,299
Jan 14, 2025	54.76	55.60	54.76	55.50	55.50	2.13%	15,839
Jan 13, 2025	53.49	54.40	53.46	54.35	54.35	0.92%	24,208
Jan 10, 2025	54.26	54.26	53.60	53.85	53.85	-1.90%	25,639
Jan 8, 2025	54.53	54.95	54.29	54.89	54.89	0.10%	43,766
Jan 7, 2025	55.33	55.43	54.62	54.84	54.84	-0.64%	13,887
Jan 6, 2025	55.71	55.99	55.11	55.19	55.19	-0.50%	10,991
Jan 3, 2025	55.19	55.50	54.84	55.47	55.47	0.98%	14,402
Jan 2, 2025	55.80	55.80	54.87	54.93	54.93	-0.88%	15,817
Dec 31, 2024	55.65	55.65	55.19	55.42	55.42	0.18%	15,477
Dec 30, 2024	55.38	55.45	54.76	55.32	55.32	-0.41%	28,934
Dec 27, 2024	55.90	56.17	55.28	55.55	55.55	-1.09%	44,375
Dec 26, 2024	55.72	56.17	55.72	56.16	56.16	0.56%	9,395
Dec 24, 2024	55.58	55.85	55.40	55.85	55.85	0.86%	12,547
Dec 23, 2024	55.27	55.41	54.80	55.37	55.37	-0.04%	12,732
Dec 20, 2024	54.83	56.04	54.80	55.39	55.17	0.58%	31,285
Dec 19, 2024	56.05	56.05	55.03	55.07	54.85	-0.57%	9,001
Dec 18, 2024	57.73	57.87	55.08	55.39	55.17	-3.89%	11,134
Dec 17, 2024	58.23	58.35	57.36	57.63	57.40	-1.54%	18,457
Dec 16, 2024	58.54	58.75	58.46	58.53	58.30	-0.10%	12,540
Dec 13, 2024	59.23	59.23	58.43	58.59	58.35	-0.94%	11,774
Dec 12, 2024	59.60	59.60	59.10	59.15	58.91	-0.87%	11,596
Dec 11, 2024	59.53	59.84	59.45	59.67	59.43	0.85%	9,630
Dec 10, 2024	59.71	59.85	59.04	59.17	58.93	-0.68%	8,344
Dec 9, 2024	60.30	60.38	59.51	59.57	59.33	-0.68%	9,431
Dec 6, 2024	60.07	60.07	59.74	59.98	59.74	-0.58%	15,799
Dec 5, 2024	60.67	60.95	60.33	60.33	60.09	-0.58%	50,118
Dec 4, 2024	60.86	60.92	60.19	60.68	60.44	-0.41%	6,928
Dec 3, 2024	61.27	61.27	60.71	60.93	60.69	-0.47%	11,705
Dec 2, 2024	61.50	61.52	60.91	61.21	60.97	-0.52%	13,386
Nov 29, 2024	61.58	62.00	61.44	61.53	61.29	0.49%	7,786
Nov 27, 2024	61.86	62.16	61.23	61.23	60.99	-0.64%	11,831
Nov 26, 2024	61.70	61.78	61.21	61.62	61.38	-0.65%	12,507
Nov 25, 2024	61.58	62.50	61.58	62.03	61.78	1.85%	16,712
Nov 22, 2024	60.00	60.93	60.00	60.90	60.66	1.62%	14,939
Nov 21, 2024	59.06	60.11	59.06	59.93	59.69	1.93%	15,220
Nov 20, 2024	58.61	58.80	58.48	58.79	58.56	0.15%	22,876
Nov 19, 2024	58.33	58.83	58.33	58.71	58.47	-0.56%	71,571
Nov 18, 2024	58.94	59.22	58.91	59.04	58.80	0.25%	21,179
Nov 15, 2024	59.32	59.45	58.61	58.89	58.66	-0.69%	15,142
Nov 14, 2024	59.89	59.89	59.03	59.30	59.06	-0.27%	13,381
Nov 13, 2024	60.23	60.23	59.46	59.46	59.22	-0.58%	12,905
Nov 12, 2024	60.29	60.56	59.67	59.81	59.57	-1.35%	22,809
Nov 11, 2024	60.49	60.93	60.45	60.63	60.39	1.47%	32,172
Nov 8, 2024	59.38	59.92	59.38	59.75	59.51	0.34%	17,544
Nov 7, 2024	60.22	60.22	59.43	59.55	59.31	-1.29%	21,637
Nov 6, 2024	58.91	60.42	58.91	60.33	60.09	6.82%	14,906
Nov 5, 2024	55.36	56.48	55.36	56.48	56.25	1.65%	8,022
Nov 4, 2024	55.26	55.85	55.26	55.56	55.34	0.15%	18,818
Nov 1, 2024	55.98	56.18	55.37	55.48	55.26	-0.27%	11,915
Oct 31, 2024	56.44	56.47	55.63	55.63	55.41	-1.69%	12,625
Oct 30, 2024	56.18	56.98	56.08	56.59	56.36	0.87%	10,751
Oct 29, 2024	55.86	56.17	55.86	56.10	55.88	-0.61%	7,136
Oct 28, 2024	55.80	56.48	55.80	56.45	56.22	1.49%	10,485
Oct 25, 2024	56.32	56.32	55.56	55.62	55.40	-0.89%	7,639
Oct 24, 2024	55.96	56.14	55.82	56.12	55.89	0.48%	5,396
Oct 23, 2024	55.97	56.18	55.53	55.85	55.63	-0.28%	10,479
Oct 22, 2024	55.95	56.15	55.68	56.01	55.79	-0.09%	10,815
Oct 21, 2024	57.23	57.23	55.95	56.06	55.84	-2.25%	12,418
Oct 18, 2024	57.45	57.45	57.04	57.35	57.12	-0.16%	17,022
Oct 17, 2024	57.16	57.49	57.11	57.44	57.21	0.51%	7,224
Oct 16, 2024	56.68	57.28	56.57	57.15	56.92	1.37%	8,343
Oct 15, 2024	56.24	56.96	56.24	56.38	56.15	-	6,560
Oct 14, 2024	56.03	56.40	55.99	56.38	56.15	0.38%	6,852
Oct 11, 2024	55.21	56.19	55.21	56.16	55.94	1.89%	5,763
Oct 10, 2024	55.02	55.14	54.84	55.12	54.90	-0.43%	13,274
Oct 9, 2024	54.89	55.58	54.75	55.36	55.14	0.73%	14,470
Oct 8, 2024	55.10	55.18	54.67	54.96	54.74	-0.25%	17,400
Oct 7, 2024	55.22	55.23	54.81	55.10	54.88	-0.38%	11,980
Oct 4, 2024	55.56	55.56	55.07	55.30	55.08	1.23%	20,853
Oct 3, 2024	54.70	54.71	54.03	54.63	54.42	-0.01%	33,658

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.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.