Invesco S&P MidCap Value with Momentum ETF (XMVM)
NYSEARCA: XMVM · Real-Time Price · USD
57.19
-0.82 (-1.42%)
At close: Aug 15, 2025, 4:00 PM
57.19
0.00 (0.00%)
After-hours: Aug 15, 2025, 6:30 PM EDT
XMVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 57.94 | 57.94 | 57.19 | 57.19 | 57.19 | -1.42% | 13,522 |
| Aug 14, 2025 | 57.50 | 58.01 | 57.50 | 58.01 | 58.01 | -0.30% | 7,778 |
| Aug 13, 2025 | 57.57 | 58.18 | 57.57 | 58.18 | 58.18 | 1.68% | 7,379 |
| Aug 12, 2025 | 56.27 | 57.22 | 56.27 | 57.22 | 57.22 | 2.62% | 11,510 |
| Aug 11, 2025 | 55.92 | 56.05 | 55.76 | 55.76 | 55.76 | -0.24% | 7,656 |
| Aug 8, 2025 | 55.86 | 56.06 | 55.74 | 55.89 | 55.89 | 0.86% | 7,359 |
| Aug 7, 2025 | 55.97 | 55.97 | 55.27 | 55.41 | 55.41 | -0.55% | 7,271 |
| Aug 6, 2025 | 55.87 | 55.90 | 55.53 | 55.72 | 55.72 | -0.33% | 10,109 |
| Aug 5, 2025 | 55.66 | 55.96 | 55.24 | 55.90 | 55.90 | 0.32% | 18,223 |
| Aug 4, 2025 | 55.25 | 55.80 | 55.22 | 55.73 | 55.73 | 1.30% | 21,429 |
| Aug 1, 2025 | 55.49 | 55.49 | 54.32 | 55.01 | 55.01 | -1.86% | 18,688 |
| Jul 31, 2025 | 56.44 | 56.70 | 56.01 | 56.05 | 56.05 | -0.72% | 11,866 |
| Jul 30, 2025 | 56.96 | 57.19 | 56.40 | 56.46 | 56.46 | -0.61% | 10,962 |
| Jul 29, 2025 | 57.08 | 57.10 | 56.67 | 56.81 | 56.81 | -0.16% | 10,032 |
| Jul 28, 2025 | 57.22 | 57.24 | 56.68 | 56.90 | 56.90 | -0.44% | 12,041 |
| Jul 25, 2025 | 57.04 | 57.21 | 56.51 | 57.15 | 57.15 | 0.43% | 7,353 |
| Jul 24, 2025 | 57.62 | 57.62 | 56.91 | 56.91 | 56.91 | -1.36% | 13,369 |
| Jul 23, 2025 | 57.89 | 57.89 | 57.43 | 57.69 | 57.69 | 0.16% | 9,107 |
| Jul 22, 2025 | 56.99 | 57.72 | 56.99 | 57.59 | 57.59 | 1.19% | 8,779 |
| Jul 21, 2025 | 57.41 | 57.56 | 56.90 | 56.92 | 56.92 | -0.25% | 12,416 |
| Jul 18, 2025 | 57.41 | 57.41 | 56.81 | 57.06 | 57.06 | 0.14% | 28,597 |
| Jul 17, 2025 | 56.62 | 57.09 | 56.50 | 56.98 | 56.98 | 0.79% | 13,286 |
| Jul 16, 2025 | 56.52 | 56.75 | 55.92 | 56.53 | 56.53 | 0.47% | 15,497 |
| Jul 15, 2025 | 57.79 | 57.79 | 56.27 | 56.27 | 56.27 | -2.38% | 64,098 |
| Jul 14, 2025 | 57.40 | 57.64 | 57.36 | 57.64 | 57.64 | 0.41% | 4,495 |
| Jul 11, 2025 | 57.72 | 57.72 | 57.19 | 57.41 | 57.41 | -0.87% | 10,902 |
| Jul 10, 2025 | 57.59 | 58.21 | 57.57 | 57.91 | 57.91 | 0.49% | 5,450 |
| Jul 9, 2025 | 57.65 | 57.73 | 57.33 | 57.62 | 57.62 | 0.34% | 10,999 |
| Jul 8, 2025 | 57.30 | 57.76 | 57.30 | 57.43 | 57.43 | 0.70% | 8,246 |
| Jul 7, 2025 | 57.52 | 57.89 | 56.90 | 57.03 | 57.03 | -1.24% | 16,208 |
| Jul 3, 2025 | 57.61 | 57.88 | 57.59 | 57.74 | 57.74 | 0.88% | 5,331 |
| Jul 2, 2025 | 56.78 | 57.24 | 56.54 | 57.24 | 57.24 | 0.95% | 7,922 |
| Jul 1, 2025 | 55.60 | 57.00 | 55.60 | 56.70 | 56.70 | 1.93% | 7,540 |
| Jun 30, 2025 | 55.86 | 55.86 | 55.46 | 55.63 | 55.63 | 0.07% | 16,026 |
| Jun 27, 2025 | 55.66 | 55.93 | 55.34 | 55.59 | 55.59 | 0.42% | 11,268 |
| Jun 26, 2025 | 54.81 | 55.36 | 54.74 | 55.36 | 55.36 | 1.49% | 12,184 |
| Jun 25, 2025 | 55.09 | 55.09 | 54.49 | 54.54 | 54.54 | -1.14% | 14,720 |
| Jun 24, 2025 | 55.18 | 55.70 | 55.17 | 55.17 | 55.17 | 0.52% | 9,834 |
| Jun 23, 2025 | 53.99 | 54.89 | 53.99 | 54.89 | 54.89 | 0.80% | 3,580 |
| Jun 20, 2025 | 54.28 | 54.52 | 54.10 | 54.45 | 54.12 | 0.75% | 22,631 |
| Jun 18, 2025 | 53.87 | 54.51 | 53.87 | 54.04 | 53.71 | 0.40% | 12,827 |
| Jun 17, 2025 | 54.00 | 54.32 | 53.68 | 53.83 | 53.50 | -1.05% | 6,513 |
| Jun 16, 2025 | 54.43 | 54.77 | 54.28 | 54.40 | 54.07 | 1.14% | 10,115 |
| Jun 13, 2025 | 54.13 | 54.42 | 53.69 | 53.79 | 53.46 | -1.82% | 34,246 |
| Jun 12, 2025 | 54.42 | 54.87 | 54.41 | 54.79 | 54.45 | 0.01% | 8,860 |
| Jun 11, 2025 | 55.26 | 55.26 | 54.63 | 54.78 | 54.45 | -0.56% | 17,009 |
| Jun 10, 2025 | 54.82 | 55.17 | 54.65 | 55.09 | 54.75 | 0.68% | 15,486 |
| Jun 9, 2025 | 54.70 | 54.99 | 54.50 | 54.72 | 54.38 | 0.20% | 13,102 |
| Jun 6, 2025 | 54.50 | 54.61 | 54.33 | 54.61 | 54.28 | 1.48% | 7,559 |
| Jun 5, 2025 | 54.00 | 54.14 | 53.49 | 53.82 | 53.49 | -0.66% | 6,743 |