Skip to main content
logo
Invesco S&P MidCap Value with Momentum ETF (XMVM)
NYSEARCA: XMVM · Real-Time Price · USD
71.17
+0.19 (0.26%)
Jun 16, 2026, 10:47 AM EDT - Market open

XMVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202671.5971.8170.8570.9870.98-0.71%23,947
Jun 12, 202671.1271.6970.9771.4971.491.13%35,573
Jun 11, 202670.5470.9470.0870.6970.690.87%154,006
Jun 10, 202669.9170.8169.9170.0870.080.30%22,706
Jun 9, 202669.9570.5669.5969.8769.870.63%30,956
Jun 8, 202669.8170.1369.4369.4369.43-0.14%24,360
Jun 5, 202669.5569.8069.3269.5369.53-0.27%12,413
Jun 4, 202669.2569.8269.2569.7269.721.27%34,253
Jun 3, 202669.3069.3068.7868.8568.85-0.51%10,793
Jun 2, 202668.3969.4968.3969.2069.200.99%29,602
Jun 1, 202668.6568.6867.8868.5268.52-0.26%11,791
May 29, 202668.9668.9968.6868.7068.70-0.41%24,651
May 28, 202669.0869.0868.6468.9868.98-0.30%24,276
May 27, 202669.2569.5768.9569.1969.19-0.13%32,517
May 26, 202668.9569.4868.9369.2869.280.64%13,585
May 22, 202668.6668.9768.5468.8468.840.25%40,154
May 21, 202668.2368.7467.8268.6768.670.32%35,600
May 20, 202667.9268.8067.9268.4568.451.12%15,675
May 19, 202668.0768.1967.3467.6967.69-1.05%21,601
May 18, 202667.8268.6467.7568.4168.411.05%13,805
May 15, 202668.1268.3867.4767.7067.70-0.97%82,688
May 14, 202668.1968.7368.1968.3668.360.73%13,472
May 13, 202668.3168.3167.7267.8767.87-0.57%22,649
May 12, 202668.6468.6467.8168.2668.26-0.35%16,206
May 11, 202669.6269.6268.4768.5068.50-1.08%11,901
May 8, 202669.3569.5569.0169.2569.250.38%16,081
May 7, 202669.7769.7768.8968.9968.99-1.01%15,416
May 6, 202669.6169.9869.6069.6969.690.81%19,696
May 5, 202668.9169.5168.9169.1369.130.59%22,216
May 4, 202669.0569.5668.5568.7368.73-0.96%29,933
May 1, 202669.9070.1269.2769.3969.39-0.44%31,930
Apr 30, 202669.0169.8668.9769.7069.701.03%15,651
Apr 29, 202669.1969.2668.5268.9968.99-0.28%12,876
Apr 28, 202669.5469.5468.9469.1869.180.07%12,971
Apr 27, 202668.9169.3468.9169.1369.130.73%73,544
Apr 24, 202669.1169.1168.5168.6368.63-0.54%15,964
Apr 23, 202668.6169.0668.5169.0069.000.86%14,969
Apr 22, 202668.9368.9368.1768.4168.41-0.22%11,049
Apr 21, 202669.0269.1568.4168.5668.56-0.42%13,594
Apr 20, 202668.3969.0468.3968.8568.850.48%13,449
Apr 17, 202667.8668.9167.8668.5268.521.51%10,213
Apr 16, 202667.3767.5067.2967.5067.500.19%17,562
Apr 15, 202667.4467.5767.0467.3767.37-0.03%11,814
Apr 14, 202667.5167.7066.9967.3967.390.03%10,885
Apr 13, 202667.2467.6366.7067.3767.370.09%24,535
Apr 10, 202667.8967.8967.1867.3167.31-0.47%18,422
Apr 9, 202667.2667.9867.2667.6367.630.31%30,546
Apr 8, 202667.2467.6467.1767.4267.421.81%17,022
Apr 7, 202666.0366.4365.8866.2266.220.09%19,818
Apr 6, 202665.6566.1665.1966.1666.160.67%15,561