Skip to main content
logo
Invesco S&P MidCap Value with Momentum ETF (XMVM)
NYSEARCA: XMVM · Real-Time Price · USD
70.33
-0.30 (-0.42%)
Sep 29, 2026, 4:00 PM EDT - Market closed

XMVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202670.7370.7370.0670.3470.33-0.42%25,784
Sep 28, 202671.3571.3570.6270.6370.63-1.26%24,703
Sep 25, 202671.0471.5470.7971.5371.530.85%53,058
Sep 24, 202671.2971.2970.7370.9370.93-0.73%33,134
Sep 23, 202671.7672.0371.2971.4571.45-0.61%80,665
Sep 22, 202672.3072.3071.7971.8971.89-0.47%35,071
Sep 21, 202672.7572.7772.0372.2372.23-0.53%16,585
Sep 18, 202673.1973.1972.5772.9672.61-0.50%16,760
Sep 17, 202673.8373.8873.3373.3372.980.12%20,948
Sep 16, 202673.9874.1872.4373.2472.89-1.45%116,067
Sep 15, 202674.0274.3874.0274.3273.970.41%15,142
Sep 14, 202674.5574.8673.9874.0273.67-0.71%20,834
Sep 11, 202674.8275.0274.4174.5574.190.31%18,779
Sep 10, 202674.6374.6374.0774.3273.97-0.20%77,432
Sep 9, 202674.9475.0174.4674.4774.11-0.76%21,460
Sep 8, 202675.8376.0175.0475.0474.68-1.09%32,034
Sep 4, 202675.2775.9275.2775.8675.500.39%35,664
Sep 3, 202675.1975.6475.0575.5775.210.89%21,687
Sep 2, 202674.3275.1974.3274.9074.541.30%18,560
Sep 1, 202674.4374.5073.8073.9473.59-0.60%20,592
Aug 31, 202674.4874.7274.0474.3974.03-0.08%58,747
Aug 28, 202674.8074.9574.2874.4574.09-0.14%29,155
Aug 27, 202674.5474.7073.9074.5574.19-0.20%46,213
Aug 26, 202674.1074.9974.1074.7074.340.68%22,665
Aug 25, 202674.4174.4173.8274.2073.84-0.21%20,242
Aug 24, 202674.8475.0174.2074.3574.00-0.66%14,408
Aug 21, 202674.6274.8574.5174.8574.490.58%15,981
Aug 20, 202674.5075.1274.2674.4274.06-0.51%20,187
Aug 19, 202675.8775.8774.7774.8074.44-0.79%24,662
Aug 18, 202675.9575.9575.3075.4075.04-0.50%21,270
Aug 17, 202675.7975.9875.5575.7875.42-18,827
Aug 14, 202675.5775.9575.5775.7775.410.35%24,286
Aug 13, 202675.4775.5475.0375.5175.150.45%24,052
Aug 12, 202674.9475.3274.7275.1774.810.41%27,796
Aug 11, 202674.4175.1174.4174.8674.510.57%34,649
Aug 10, 202674.2674.6674.1874.4474.080.13%34,502
Aug 7, 202674.2974.6573.7774.3473.990.21%35,010
Aug 6, 202675.1475.1474.1974.1973.83-0.76%47,077
Aug 5, 202675.7775.9274.7574.7674.40-1.20%42,451
Aug 4, 202674.8375.8074.5175.6775.310.95%33,439
Aug 3, 202674.5075.4574.5074.9674.600.59%20,683
Jul 31, 202675.1675.1674.1774.5274.16-0.53%49,875
Jul 30, 202674.9875.1674.2274.9274.560.20%30,853
Jul 29, 202675.2275.4574.4674.7774.41-0.37%39,256
Jul 28, 202674.4975.2874.4975.0574.690.87%53,317
Jul 27, 202674.3674.7574.1674.4074.040.30%21,920
Jul 24, 202673.8374.7173.8374.1873.821.10%25,987
Jul 23, 202673.5073.5473.1473.3773.02-0.90%19,156
Jul 22, 202673.6574.3173.6574.0373.680.90%19,151
Jul 21, 202673.3673.5872.8673.3873.030.60%13,685