Skip to main content
logo
Invesco S&P MidCap Value with Momentum ETF (XMVM)
NYSEARCA: XMVM · Real-Time Price · USD
71.99
-0.32 (-0.44%)
Jul 14, 2026, 2:18 PM EDT - Market open

XMVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202672.0572.6172.0372.3172.310.75%33,093
Jul 10, 202671.8472.0871.6171.7771.770.48%22,763
Jul 9, 202671.1471.8171.1071.4371.430.92%27,469
Jul 8, 202671.4571.4570.4370.7870.78-0.56%16,085
Jul 7, 202671.7271.7271.1571.1871.18-0.32%89,104
Jul 6, 202671.0771.6271.0771.4171.410.72%17,899
Jul 2, 202671.4071.6370.5470.9070.900.04%14,788
Jul 1, 202670.7271.4970.7270.8770.87-0.07%28,755
Jun 30, 202671.4571.4570.9170.9270.92-0.64%21,917
Jun 29, 202671.2271.4470.9671.3871.38-0.25%27,011
Jun 26, 202671.3371.6671.0671.5671.560.36%21,540
Jun 25, 202671.0871.9971.0871.3071.300.65%71,551
Jun 24, 202670.2970.9070.2970.8470.840.78%23,239
Jun 23, 202669.5470.6469.5470.2970.290.27%18,511
Jun 22, 202669.5670.2869.5670.1070.100.97%26,730
Jun 18, 202670.0170.0369.5069.7569.43-0.03%16,793
Jun 17, 202670.9871.0169.5369.7769.45-1.71%19,746
Jun 16, 202671.0771.2770.7070.9870.65-11,989
Jun 15, 202671.5971.8170.8570.9870.65-0.71%23,947
Jun 12, 202671.1271.6970.9771.4971.161.13%35,573
Jun 11, 202670.5470.9470.0870.6970.360.87%154,006
Jun 10, 202669.9170.8169.9170.0869.760.30%22,756
Jun 9, 202669.9570.5669.5969.8769.550.63%31,056
Jun 8, 202669.8170.1369.4369.4369.11-0.14%24,360
Jun 5, 202669.5569.8069.3269.5369.21-0.27%12,413
Jun 4, 202669.2569.8269.2569.7269.401.27%34,253
Jun 3, 202669.3069.3068.7868.8568.53-0.51%10,793
Jun 2, 202668.3969.4968.3969.2068.880.99%29,602
Jun 1, 202668.6568.6867.8868.5268.20-0.26%11,791
May 29, 202668.9668.9968.6868.7068.38-0.41%24,651
May 28, 202669.0869.0868.6468.9868.66-0.30%24,276
May 27, 202669.2569.5768.9569.1968.87-0.13%32,517
May 26, 202668.9569.4868.9369.2868.960.64%13,585
May 22, 202668.6668.9768.5468.8468.520.25%40,154
May 21, 202668.2368.7467.8268.6768.350.32%35,600
May 20, 202667.9268.8067.9268.4568.131.12%15,675
May 19, 202668.0768.1967.3467.6967.38-1.05%21,601
May 18, 202667.8268.6467.7568.4168.091.05%13,805
May 15, 202668.1268.3867.4767.7067.39-0.97%82,688
May 14, 202668.1968.7368.1968.3668.050.73%13,472
May 13, 202668.3168.3167.7267.8767.56-0.57%22,649
May 12, 202668.6468.6467.8168.2667.95-0.35%16,206
May 11, 202669.6269.6268.4768.5068.19-1.08%11,901
May 8, 202669.3569.5569.0169.2568.930.38%16,081
May 7, 202669.7769.7768.8968.9968.67-1.01%15,416
May 6, 202669.6169.9869.6069.6969.370.81%19,696
May 5, 202668.9169.5168.9169.1368.810.59%22,216
May 4, 202669.0569.5668.5568.7368.41-0.96%29,933
May 1, 202669.9070.1269.2769.3969.07-0.44%31,930
Apr 30, 202669.0169.8668.9769.7069.371.03%15,651