Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEARCA: XSVM · Real-Time Price · USD
59.54
+0.99 (1.69%)
Nov 22, 2024, 4:00 PM EST - Market closed
XSVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 58.81 | 59.67 | 58.81 | 59.54 | 59.54 | 1.69% | 69,290 |
| Nov 21, 2024 | 57.95 | 58.70 | 57.94 | 58.55 | 58.55 | 1.54% | 43,006 |
| Nov 20, 2024 | 57.61 | 57.66 | 57.23 | 57.66 | 57.66 | 0.16% | 38,368 |
| Nov 19, 2024 | 57.24 | 57.67 | 57.01 | 57.57 | 57.57 | -0.50% | 35,529 |
| Nov 18, 2024 | 58.12 | 58.30 | 57.83 | 57.86 | 57.86 | -0.09% | 40,990 |
| Nov 15, 2024 | 58.22 | 58.56 | 57.56 | 57.91 | 57.91 | -0.45% | 77,587 |
| Nov 14, 2024 | 58.82 | 58.93 | 57.77 | 58.17 | 58.17 | -0.67% | 69,653 |
| Nov 13, 2024 | 59.32 | 59.65 | 58.56 | 58.56 | 58.56 | -0.76% | 42,342 |
| Nov 12, 2024 | 59.57 | 59.97 | 58.94 | 59.01 | 59.01 | -1.47% | 42,679 |
| Nov 11, 2024 | 59.56 | 60.22 | 59.34 | 59.89 | 59.89 | 1.82% | 129,201 |
| Nov 8, 2024 | 58.63 | 58.97 | 58.48 | 58.82 | 58.82 | 0.48% | 86,577 |
| Nov 7, 2024 | 59.04 | 59.43 | 58.54 | 58.54 | 58.54 | -1.15% | 83,747 |
| Nov 6, 2024 | 57.31 | 59.44 | 57.31 | 59.22 | 59.22 | 8.26% | 220,799 |
| Nov 5, 2024 | 53.60 | 54.72 | 53.60 | 54.70 | 54.70 | 2.07% | 68,065 |
| Nov 4, 2024 | 53.33 | 54.06 | 53.27 | 53.59 | 53.59 | 0.40% | 71,145 |
| Nov 1, 2024 | 53.82 | 54.03 | 53.31 | 53.38 | 53.38 | -0.16% | 32,363 |
| Oct 31, 2024 | 54.32 | 54.46 | 53.45 | 53.46 | 53.46 | -1.80% | 37,362 |
| Oct 30, 2024 | 54.03 | 55.19 | 54.03 | 54.44 | 54.44 | 0.44% | 50,830 |
| Oct 29, 2024 | 54.26 | 54.36 | 53.92 | 54.20 | 54.20 | -1.08% | 80,883 |
| Oct 28, 2024 | 53.99 | 54.84 | 53.99 | 54.79 | 54.79 | 2.07% | 40,969 |
| Oct 25, 2024 | 54.36 | 54.57 | 53.57 | 53.68 | 53.68 | -0.79% | 94,828 |
| Oct 24, 2024 | 53.95 | 54.11 | 53.65 | 54.11 | 54.11 | 0.80% | 45,587 |
| Oct 23, 2024 | 54.00 | 54.20 | 53.35 | 53.68 | 53.68 | -1.20% | 77,728 |
| Oct 22, 2024 | 54.35 | 54.37 | 54.05 | 54.33 | 54.33 | -0.11% | 56,709 |
| Oct 21, 2024 | 55.81 | 55.81 | 54.39 | 54.39 | 54.39 | -2.42% | 44,576 |
| Oct 18, 2024 | 56.21 | 56.25 | 55.71 | 55.74 | 55.74 | -0.59% | 31,999 |
| Oct 17, 2024 | 56.12 | 56.12 | 55.65 | 56.07 | 56.07 | 0.18% | 35,980 |
| Oct 16, 2024 | 55.44 | 56.19 | 55.44 | 55.97 | 55.97 | 1.73% | 76,082 |
| Oct 15, 2024 | 54.96 | 55.92 | 54.79 | 55.02 | 55.02 | -0.11% | 243,783 |
| Oct 14, 2024 | 54.74 | 55.08 | 54.50 | 55.08 | 55.08 | 0.42% | 30,771 |
| Oct 11, 2024 | 53.92 | 54.88 | 53.92 | 54.85 | 54.85 | 1.72% | 20,489 |
| Oct 10, 2024 | 53.54 | 53.92 | 53.26 | 53.92 | 53.92 | -0.11% | 52,055 |
| Oct 9, 2024 | 53.62 | 54.39 | 53.62 | 53.98 | 53.98 | 0.41% | 46,164 |
| Oct 8, 2024 | 53.91 | 53.96 | 53.46 | 53.76 | 53.76 | -0.52% | 29,319 |
| Oct 7, 2024 | 54.22 | 54.22 | 53.62 | 54.04 | 54.04 | -0.72% | 49,394 |
| Oct 4, 2024 | 54.25 | 54.65 | 54.06 | 54.43 | 54.43 | 1.51% | 37,463 |
| Oct 3, 2024 | 53.53 | 53.75 | 53.11 | 53.62 | 53.62 | -0.37% | 55,147 |
| Oct 2, 2024 | 54.16 | 54.59 | 53.71 | 53.82 | 53.82 | -0.72% | 55,916 |
| Oct 1, 2024 | 54.70 | 54.70 | 53.90 | 54.21 | 54.21 | -1.42% | 49,346 |
| Sep 30, 2024 | 54.42 | 55.02 | 54.35 | 54.99 | 54.99 | 0.49% | 69,130 |
| Sep 27, 2024 | 54.81 | 55.34 | 54.44 | 54.72 | 54.72 | 0.87% | 68,512 |
| Sep 26, 2024 | 54.35 | 54.67 | 54.13 | 54.25 | 54.25 | 0.84% | 64,159 |
| Sep 25, 2024 | 54.61 | 54.66 | 53.77 | 53.80 | 53.80 | -1.65% | 88,223 |
| Sep 24, 2024 | 55.17 | 55.32 | 54.69 | 54.70 | 54.70 | -0.36% | 57,562 |
| Sep 23, 2024 | 55.04 | 55.37 | 54.62 | 54.90 | 54.90 | -0.51% | 44,392 |
| Sep 20, 2024 | 55.71 | 55.77 | 55.18 | 55.18 | 54.94 | -1.49% | 41,786 |
| Sep 19, 2024 | 56.29 | 56.29 | 55.50 | 56.02 | 55.77 | 1.86% | 38,406 |
| Sep 18, 2024 | 54.98 | 56.42 | 54.68 | 54.99 | 54.75 | -0.02% | 68,191 |
| Sep 17, 2024 | 54.77 | 55.56 | 54.71 | 55.00 | 54.76 | 1.22% | 42,674 |
| Sep 16, 2024 | 54.19 | 54.44 | 53.90 | 54.34 | 54.10 | 0.90% | 37,559 |
| Sep 13, 2024 | 52.96 | 54.02 | 52.96 | 53.85 | 53.62 | 2.88% | 76,072 |
| Sep 12, 2024 | 52.17 | 52.81 | 51.89 | 52.34 | 52.12 | 0.79% | 28,251 |
| Sep 11, 2024 | 51.87 | 51.94 | 50.79 | 51.93 | 51.71 | -0.44% | 61,504 |
| Sep 10, 2024 | 52.55 | 52.55 | 51.59 | 52.16 | 51.94 | -0.65% | 82,305 |
| Sep 9, 2024 | 53.27 | 53.27 | 52.50 | 52.50 | 52.27 | -1.26% | 132,092 |
| Sep 6, 2024 | 54.15 | 54.48 | 53.15 | 53.17 | 52.94 | -1.63% | 53,112 |
| Sep 5, 2024 | 54.68 | 54.81 | 54.00 | 54.05 | 53.82 | -0.81% | 62,837 |
| Sep 4, 2024 | 54.73 | 55.17 | 54.34 | 54.49 | 54.26 | -0.80% | 77,087 |
| Sep 3, 2024 | 55.78 | 55.96 | 54.75 | 54.93 | 54.69 | -2.57% | 76,001 |
| Aug 30, 2024 | 56.37 | 56.50 | 55.84 | 56.38 | 56.14 | 0.25% | 26,379 |
| Aug 29, 2024 | 56.16 | 56.54 | 55.64 | 56.24 | 56.00 | 0.95% | 42,323 |
| Aug 28, 2024 | 55.53 | 56.09 | 55.50 | 55.71 | 55.47 | -0.16% | 32,211 |
| Aug 27, 2024 | 55.92 | 56.02 | 55.52 | 55.80 | 55.56 | -0.82% | 30,116 |
| Aug 26, 2024 | 56.73 | 56.96 | 56.22 | 56.26 | 56.02 | -0.21% | 61,122 |
| Aug 23, 2024 | 54.84 | 56.50 | 54.83 | 56.38 | 56.14 | 3.53% | 64,686 |
| Aug 22, 2024 | 54.67 | 54.89 | 54.30 | 54.46 | 54.23 | -0.62% | 52,193 |
| Aug 21, 2024 | 54.52 | 54.81 | 54.28 | 54.80 | 54.56 | 1.33% | 56,625 |
| Aug 20, 2024 | 55.00 | 55.00 | 54.08 | 54.08 | 53.85 | -1.62% | 45,385 |
| Aug 19, 2024 | 54.72 | 55.08 | 54.72 | 54.97 | 54.73 | 0.51% | 41,944 |
| Aug 16, 2024 | 54.09 | 55.03 | 54.05 | 54.69 | 54.45 | 0.74% | 58,432 |
| Aug 15, 2024 | 54.11 | 54.60 | 53.87 | 54.29 | 54.06 | 2.65% | 57,241 |
| Aug 14, 2024 | 53.54 | 53.55 | 52.77 | 52.89 | 52.66 | -0.71% | 62,474 |
| Aug 13, 2024 | 53.00 | 53.39 | 52.54 | 53.27 | 53.04 | 1.39% | 45,417 |
| Aug 12, 2024 | 53.25 | 53.25 | 52.29 | 52.54 | 52.31 | -0.89% | 48,434 |
| Aug 9, 2024 | 53.35 | 53.35 | 52.75 | 53.01 | 52.78 | -0.36% | 87,507 |
| Aug 8, 2024 | 53.25 | 53.42 | 52.80 | 53.20 | 52.97 | 1.37% | 98,924 |
| Aug 7, 2024 | 53.94 | 53.94 | 52.27 | 52.48 | 52.25 | -1.43% | 147,562 |
| Aug 6, 2024 | 53.00 | 53.87 | 52.50 | 53.24 | 53.01 | 0.51% | 97,988 |
| Aug 5, 2024 | 52.10 | 53.44 | 51.54 | 52.97 | 52.74 | -3.32% | 118,586 |
| Aug 2, 2024 | 55.48 | 55.48 | 54.33 | 54.79 | 54.55 | -4.18% | 128,806 |
| Aug 1, 2024 | 59.16 | 59.48 | 56.80 | 57.18 | 56.93 | -3.15% | 86,943 |
| Jul 31, 2024 | 58.87 | 60.22 | 58.42 | 59.04 | 58.79 | 0.92% | 182,595 |
| Jul 30, 2024 | 58.17 | 58.64 | 58.09 | 58.50 | 58.25 | 1.04% | 88,928 |
| Jul 29, 2024 | 58.70 | 58.70 | 57.73 | 57.90 | 57.65 | -0.92% | 83,814 |
| Jul 26, 2024 | 58.17 | 58.56 | 57.82 | 58.44 | 58.19 | 1.76% | 143,261 |
| Jul 25, 2024 | 56.61 | 58.06 | 56.56 | 57.43 | 57.18 | 1.86% | 135,954 |
| Jul 24, 2024 | 56.91 | 57.71 | 56.38 | 56.38 | 56.14 | -1.57% | 130,964 |
| Jul 23, 2024 | 56.67 | 57.55 | 56.43 | 57.28 | 57.03 | 0.83% | 107,678 |
| Jul 22, 2024 | 56.19 | 56.85 | 55.50 | 56.81 | 56.57 | 1.41% | 71,407 |
| Jul 19, 2024 | 56.56 | 56.65 | 55.93 | 56.02 | 55.78 | -0.97% | 162,964 |
| Jul 18, 2024 | 57.09 | 57.95 | 56.27 | 56.57 | 56.33 | -1.22% | 89,361 |
| Jul 17, 2024 | 56.91 | 58.01 | 56.77 | 57.27 | 57.02 | 0.17% | 227,911 |
| Jul 16, 2024 | 55.47 | 57.24 | 55.42 | 57.17 | 56.92 | 3.98% | 181,284 |
| Jul 15, 2024 | 54.48 | 55.56 | 54.48 | 54.98 | 54.74 | 1.66% | 125,184 |
| Jul 12, 2024 | 54.30 | 54.63 | 54.07 | 54.08 | 53.85 | 0.46% | 81,250 |
| Jul 11, 2024 | 52.76 | 53.93 | 52.57 | 53.83 | 53.60 | 3.84% | 151,761 |
| Jul 10, 2024 | 51.40 | 51.89 | 51.38 | 51.84 | 51.62 | 1.05% | 170,276 |
| Jul 9, 2024 | 51.68 | 51.75 | 51.27 | 51.30 | 51.08 | -0.75% | 63,194 |
| Jul 8, 2024 | 51.75 | 52.10 | 51.59 | 51.69 | 51.47 | 0.49% | 43,182 |
| Jul 5, 2024 | 52.12 | 52.12 | 51.40 | 51.44 | 51.22 | -1.72% | 36,164 |