Invesco S&P MidCap Value with Momentum ETF (XMVM)
NYSEARCA: XMVM · Real-Time Price · USD
75.04
-0.82 (-1.09%)
At close: Sep 8, 2026, 4:00 PM EDT
75.04
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:10 PM EDT
XMVM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 75.83 | 76.01 | 75.44 | 75.59 | - | -0.36% | 6,804 |
| Sep 4, 2026 | 75.27 | 75.92 | 75.27 | 75.86 | 75.86 | 0.39% | 35,625 |
| Sep 3, 2026 | 75.19 | 75.64 | 75.05 | 75.57 | 75.57 | 0.89% | 21,686 |
| Sep 2, 2026 | 74.32 | 75.19 | 74.32 | 74.90 | 74.90 | 1.30% | 18,560 |
| Sep 1, 2026 | 74.43 | 74.50 | 73.80 | 73.94 | 73.94 | -0.60% | 20,592 |
| Aug 31, 2026 | 74.48 | 74.72 | 74.04 | 74.39 | 74.39 | -0.08% | 58,746 |
| Aug 28, 2026 | 74.80 | 74.95 | 74.28 | 74.45 | 74.45 | -0.14% | 29,129 |
| Aug 27, 2026 | 74.54 | 74.70 | 73.90 | 74.55 | 74.55 | -0.20% | 46,210 |
| Aug 26, 2026 | 74.10 | 74.99 | 74.10 | 74.70 | 74.70 | 0.68% | 22,665 |
| Aug 25, 2026 | 74.41 | 74.41 | 73.82 | 74.20 | 74.20 | -0.21% | 20,236 |
| Aug 24, 2026 | 74.84 | 75.01 | 74.20 | 74.35 | 74.35 | -0.66% | 14,407 |
| Aug 21, 2026 | 74.62 | 74.85 | 74.51 | 74.85 | 74.85 | 0.58% | 15,980 |
| Aug 20, 2026 | 74.50 | 75.12 | 74.26 | 74.42 | 74.42 | -0.51% | 20,186 |
| Aug 19, 2026 | 75.87 | 75.87 | 74.77 | 74.80 | 74.80 | -0.79% | 24,661 |
| Aug 18, 2026 | 75.95 | 75.95 | 75.30 | 75.40 | 75.40 | -0.50% | 21,269 |
| Aug 17, 2026 | 75.79 | 75.98 | 75.55 | 75.78 | 75.78 | - | 17,823 |
| Aug 14, 2026 | 75.57 | 75.95 | 75.57 | 75.77 | 75.77 | 0.35% | 24,285 |
| Aug 13, 2026 | 75.47 | 75.54 | 75.03 | 75.51 | 75.51 | 0.45% | 24,051 |
| Aug 12, 2026 | 74.94 | 75.32 | 74.72 | 75.17 | 75.17 | 0.41% | 27,796 |
| Aug 11, 2026 | 74.41 | 75.11 | 74.41 | 74.86 | 74.86 | 0.57% | 34,649 |
| Aug 10, 2026 | 74.26 | 74.66 | 74.18 | 74.44 | 74.44 | 0.13% | 34,501 |
| Aug 7, 2026 | 74.29 | 74.65 | 73.77 | 74.34 | 74.34 | 0.21% | 35,009 |
| Aug 6, 2026 | 75.14 | 75.14 | 74.19 | 74.19 | 74.19 | -0.76% | 47,076 |
| Aug 5, 2026 | 75.77 | 75.92 | 74.75 | 74.76 | 74.76 | -1.20% | 42,450 |
| Aug 4, 2026 | 74.83 | 75.80 | 74.51 | 75.67 | 75.67 | 0.95% | 33,438 |
| Aug 3, 2026 | 74.50 | 75.45 | 74.50 | 74.96 | 74.96 | 0.59% | 20,683 |
| Jul 31, 2026 | 75.16 | 75.16 | 74.17 | 74.52 | 74.52 | -0.53% | 49,874 |
| Jul 30, 2026 | 74.98 | 75.16 | 74.22 | 74.92 | 74.92 | 0.20% | 30,852 |
| Jul 29, 2026 | 75.22 | 75.45 | 74.46 | 74.77 | 74.77 | -0.37% | 39,254 |
| Jul 28, 2026 | 74.49 | 75.28 | 74.49 | 75.05 | 75.05 | 0.87% | 53,316 |
| Jul 27, 2026 | 74.36 | 74.75 | 74.16 | 74.40 | 74.40 | 0.30% | 21,919 |
| Jul 24, 2026 | 73.83 | 74.71 | 73.83 | 74.18 | 74.18 | 1.10% | 25,969 |
| Jul 23, 2026 | 73.50 | 73.54 | 73.14 | 73.37 | 73.37 | -0.90% | 19,156 |
| Jul 22, 2026 | 73.65 | 74.31 | 73.65 | 74.03 | 74.03 | 0.90% | 19,150 |
| Jul 21, 2026 | 73.36 | 73.58 | 72.86 | 73.38 | 73.38 | 0.60% | 13,674 |
| Jul 20, 2026 | 73.43 | 73.58 | 72.81 | 72.94 | 72.94 | -0.84% | 16,778 |
| Jul 17, 2026 | 73.99 | 74.32 | 73.30 | 73.56 | 73.56 | -0.49% | 19,591 |
| Jul 16, 2026 | 72.77 | 73.99 | 72.77 | 73.92 | 73.92 | 1.85% | 16,006 |
| Jul 15, 2026 | 72.50 | 73.00 | 72.33 | 72.58 | 72.58 | 0.40% | 19,018 |
| Jul 14, 2026 | 72.50 | 73.09 | 71.97 | 72.29 | 72.29 | -0.03% | 20,509 |
| Jul 13, 2026 | 72.05 | 72.61 | 72.03 | 72.31 | 72.31 | 0.75% | 33,093 |
| Jul 10, 2026 | 71.84 | 72.08 | 71.61 | 71.77 | 71.77 | 0.48% | 22,763 |
| Jul 9, 2026 | 71.14 | 71.81 | 71.10 | 71.43 | 71.43 | 0.92% | 27,469 |
| Jul 8, 2026 | 71.45 | 71.45 | 70.43 | 70.78 | 70.78 | -0.56% | 16,085 |
| Jul 7, 2026 | 71.72 | 71.72 | 71.15 | 71.18 | 71.18 | -0.32% | 89,104 |
| Jul 6, 2026 | 71.07 | 71.62 | 71.07 | 71.41 | 71.41 | 0.72% | 17,899 |
| Jul 2, 2026 | 71.40 | 71.63 | 70.54 | 70.90 | 70.90 | 0.04% | 14,788 |
| Jul 1, 2026 | 70.72 | 71.49 | 70.72 | 70.87 | 70.87 | -0.07% | 28,755 |
| Jun 30, 2026 | 71.45 | 71.45 | 70.91 | 70.92 | 70.92 | -0.64% | 21,917 |
| Jun 29, 2026 | 71.22 | 71.44 | 70.96 | 71.38 | 71.38 | -0.25% | 27,011 |