Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEARCA: XSVM · Real-Time Price · USD
48.00
-0.28 (-0.58%)
Apr 25, 2025, 4:00 PM EDT - Market closed
XSVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 47.89 | 48.04 | 47.56 | 48.00 | 48.00 | -0.58% | 39,819 |
| Apr 24, 2025 | 47.32 | 48.28 | 47.26 | 48.28 | 48.28 | 1.79% | 40,651 |
| Apr 23, 2025 | 48.26 | 48.70 | 47.23 | 47.43 | 47.43 | 0.96% | 62,442 |
| Apr 22, 2025 | 46.19 | 47.11 | 45.96 | 46.98 | 46.98 | 3.03% | 64,602 |
| Apr 21, 2025 | 45.98 | 45.98 | 45.24 | 45.60 | 45.60 | -1.58% | 63,276 |
| Apr 17, 2025 | 45.89 | 46.54 | 45.89 | 46.33 | 46.33 | 1.18% | 66,626 |
| Apr 16, 2025 | 45.87 | 46.27 | 45.41 | 45.79 | 45.79 | -0.48% | 74,259 |
| Apr 15, 2025 | 45.94 | 46.62 | 45.94 | 46.01 | 46.01 | 0.04% | 75,172 |
| Apr 14, 2025 | 46.20 | 46.20 | 45.23 | 45.99 | 45.99 | 0.81% | 67,317 |
| Apr 11, 2025 | 45.12 | 45.62 | 44.28 | 45.62 | 45.62 | 0.68% | 88,640 |
| Apr 10, 2025 | 46.18 | 46.44 | 44.39 | 45.31 | 45.31 | -4.43% | 80,543 |
| Apr 9, 2025 | 43.67 | 47.82 | 43.30 | 47.41 | 47.41 | 7.21% | 170,992 |
| Apr 8, 2025 | 47.04 | 47.04 | 43.65 | 44.22 | 44.22 | -2.49% | 232,280 |
| Apr 7, 2025 | 44.59 | 47.26 | 43.87 | 45.35 | 45.35 | -1.63% | 149,826 |
| Apr 4, 2025 | 45.98 | 46.65 | 45.00 | 46.10 | 46.10 | -3.29% | 195,040 |
| Apr 3, 2025 | 48.84 | 49.15 | 47.56 | 47.67 | 47.67 | -6.58% | 83,065 |
| Apr 2, 2025 | 49.86 | 51.05 | 49.86 | 51.03 | 51.03 | 1.25% | 86,282 |
| Apr 1, 2025 | 50.05 | 50.71 | 49.78 | 50.40 | 50.40 | 0.40% | 58,809 |
| Mar 31, 2025 | 49.50 | 50.46 | 49.35 | 50.20 | 50.20 | 0.36% | 72,057 |
| Mar 28, 2025 | 51.06 | 51.06 | 49.67 | 50.02 | 50.02 | -2.02% | 113,155 |
| Mar 27, 2025 | 51.06 | 51.33 | 50.77 | 51.05 | 51.05 | -0.23% | 59,748 |
| Mar 26, 2025 | 51.23 | 51.60 | 50.91 | 51.17 | 51.17 | -0.18% | 45,754 |
| Mar 25, 2025 | 51.43 | 51.56 | 51.22 | 51.26 | 51.26 | -0.52% | 33,974 |
| Mar 24, 2025 | 50.80 | 51.56 | 50.80 | 51.53 | 51.53 | 1.80% | 35,987 |
| Mar 21, 2025 | 50.45 | 50.96 | 50.23 | 50.62 | 50.23 | -0.76% | 45,389 |
| Mar 20, 2025 | 50.82 | 51.63 | 50.82 | 51.01 | 50.62 | -0.49% | 38,673 |
| Mar 19, 2025 | 50.77 | 51.67 | 50.77 | 51.26 | 50.87 | 1.06% | 41,867 |
| Mar 18, 2025 | 50.70 | 50.72 | 50.35 | 50.72 | 50.33 | -0.20% | 61,099 |
| Mar 17, 2025 | 50.45 | 50.98 | 50.45 | 50.82 | 50.43 | 0.81% | 42,266 |
| Mar 14, 2025 | 49.81 | 50.51 | 49.70 | 50.41 | 50.02 | 2.17% | 180,623 |
| Mar 13, 2025 | 50.11 | 50.39 | 49.25 | 49.34 | 48.96 | -1.34% | 70,105 |
| Mar 12, 2025 | 50.62 | 50.62 | 49.71 | 50.01 | 49.63 | -0.26% | 87,767 |
| Mar 11, 2025 | 50.53 | 50.73 | 49.85 | 50.14 | 49.76 | -0.48% | 67,573 |
| Mar 10, 2025 | 51.04 | 51.45 | 50.08 | 50.38 | 49.99 | -2.46% | 71,169 |
| Mar 7, 2025 | 51.51 | 51.89 | 50.87 | 51.65 | 51.26 | 0.23% | 79,882 |
| Mar 6, 2025 | 51.36 | 52.02 | 51.27 | 51.53 | 51.14 | -1.02% | 79,098 |
| Mar 5, 2025 | 51.70 | 52.21 | 51.28 | 52.06 | 51.66 | 0.60% | 95,977 |
| Mar 4, 2025 | 52.17 | 52.50 | 51.29 | 51.75 | 51.35 | -1.78% | 170,691 |
| Mar 3, 2025 | 53.77 | 53.98 | 52.42 | 52.69 | 52.29 | -1.90% | 164,629 |
| Feb 28, 2025 | 53.24 | 53.71 | 53.11 | 53.71 | 53.30 | 0.96% | 95,030 |
| Feb 27, 2025 | 53.45 | 53.61 | 53.11 | 53.20 | 52.79 | -0.64% | 77,990 |
| Feb 26, 2025 | 53.79 | 54.10 | 53.28 | 53.54 | 53.13 | -0.45% | 33,797 |
| Feb 25, 2025 | 53.22 | 54.10 | 53.22 | 53.78 | 53.37 | 1.17% | 69,144 |
| Feb 24, 2025 | 53.59 | 53.74 | 53.16 | 53.16 | 52.75 | -0.30% | 88,906 |
| Feb 21, 2025 | 54.73 | 54.73 | 53.22 | 53.32 | 52.91 | -1.93% | 148,923 |
| Feb 20, 2025 | 54.78 | 54.78 | 54.03 | 54.37 | 53.95 | -1.02% | 87,496 |
| Feb 19, 2025 | 54.86 | 55.16 | 54.71 | 54.93 | 54.51 | -0.60% | 28,265 |
| Feb 18, 2025 | 55.18 | 55.43 | 54.99 | 55.26 | 54.84 | 0.08% | 50,187 |
| Feb 14, 2025 | 55.53 | 55.91 | 55.18 | 55.22 | 54.80 | -0.21% | 21,495 |
| Feb 13, 2025 | 55.06 | 55.34 | 54.84 | 55.34 | 54.91 | 1.14% | 26,432 |