Skip to main content
logo
Invesco S&P MidCap Value with Momentum ETF (XMVM)
NYSEARCA: XMVM · Real-Time Price · USD
67.63
+0.21 (0.31%)
At close: Apr 9, 2026, 4:00 PM EDT
67.63
0.00 (0.00%)
After-hours: Apr 9, 2026, 8:00 PM EDT

XMVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202667.2667.9867.2667.6367.630.31%30,446
Apr 8, 202667.2467.6467.1767.4267.421.81%17,022
Apr 7, 202666.0366.4365.8866.2266.220.09%19,760
Apr 6, 202665.6566.1665.1966.1666.160.67%15,531
Apr 2, 202665.2065.7264.6765.7265.720.37%24,336
Apr 1, 202665.4165.7065.4165.4865.480.55%20,550
Mar 31, 202664.7865.4164.4565.1265.121.48%80,326
Mar 30, 202664.7064.7863.9264.1764.17-0.36%20,677
Mar 27, 202664.9964.9964.0264.4064.40-1.26%30,351
Mar 26, 202664.7765.4164.7765.2265.220.06%26,815
Mar 25, 202665.4765.4864.7365.1865.180.39%17,374
Mar 24, 202664.1065.3363.8864.9364.930.92%31,706
Mar 23, 202664.1764.9064.1364.3464.341.26%26,235
Mar 20, 202663.9964.2263.2963.5463.13-0.83%39,658
Mar 19, 202663.6064.4263.6064.0763.66-0.06%24,780
Mar 18, 202664.6264.7964.1164.1163.70-1.38%40,595
Mar 17, 202664.7165.1864.7165.0064.581.03%16,776
Mar 16, 202664.7765.0464.3464.3463.930.30%20,777
Mar 13, 202664.7264.7264.1564.1563.74-0.12%9,429
Mar 12, 202664.0764.6863.9964.2363.82-0.49%19,556
Mar 11, 202664.7364.9164.2464.5564.14-0.53%18,334
Mar 10, 202665.1765.6964.7064.8964.47-0.43%18,863
Mar 9, 202664.8565.4963.6965.1764.75-0.58%38,422
Mar 6, 202665.5765.5764.7465.5565.13-1.94%108,818
Mar 5, 202666.8767.3566.3866.8566.42-0.77%106,309
Mar 4, 202667.1267.7066.5067.3766.940.82%52,303
Mar 3, 202666.4467.1465.5466.8266.39-1.12%108,885
Mar 2, 202666.8367.7666.4467.5867.150.58%37,612
Feb 27, 202668.1268.1266.9367.1966.76-1.97%30,668
Feb 26, 202668.2468.8168.1068.5468.100.96%15,996
Feb 25, 202668.1168.1167.2967.8967.45-0.23%305,516
Feb 24, 202667.7768.0667.5168.0467.600.41%40,715
Feb 23, 202669.0669.0667.2067.7667.33-1.88%89,485
Feb 20, 202668.7669.2668.2969.0668.620.48%26,584
Feb 19, 202669.1669.1668.2968.7368.29-0.63%24,452
Feb 18, 202669.2269.5668.7069.1668.72-0.11%21,622
Feb 17, 202669.3969.4968.7669.2468.800.16%48,391
Feb 13, 202668.5569.3868.0669.1368.690.66%65,890
Feb 12, 202669.6369.8968.0068.6868.24-0.74%88,617
Feb 11, 202669.4369.6868.9969.1968.750.34%24,993
Feb 10, 202669.1469.2768.6868.9668.52-0.19%23,290
Feb 9, 202669.6869.8069.0969.0968.65-1.24%45,116
Feb 6, 202669.1670.1369.1669.9669.512.07%98,604
Feb 5, 202668.8369.0368.3668.5468.10-0.54%35,386
Feb 4, 202668.1069.1568.1068.9168.471.91%34,990
Feb 3, 202666.8467.7866.6067.6267.191.29%38,619
Feb 2, 202666.1567.0366.1566.7666.330.75%30,575
Jan 30, 202666.1866.3665.6566.2665.84-0.29%35,929
Jan 29, 202666.3066.4965.9566.4566.020.82%28,288
Jan 28, 202666.2666.2765.7665.9165.49-0.39%23,816