Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEARCA: XSVM · Real-Time Price · USD
50.12
+0.19 (0.38%)
At close: May 29, 2025, 4:00 PM
50.12
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
XSVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 50.18 | 50.18 | 49.60 | 50.12 | 50.12 | 0.38% | 30,981 |
| May 28, 2025 | 50.50 | 50.60 | 49.91 | 49.93 | 49.93 | -1.29% | 31,556 |
| May 27, 2025 | 49.94 | 50.60 | 49.62 | 50.58 | 50.58 | 2.76% | 27,323 |
| May 23, 2025 | 48.62 | 49.40 | 48.62 | 49.22 | 49.22 | -0.42% | 43,448 |
| May 22, 2025 | 49.38 | 49.62 | 49.10 | 49.43 | 49.43 | -0.20% | 37,328 |
| May 21, 2025 | 50.46 | 50.50 | 49.50 | 49.53 | 49.53 | -3.00% | 45,926 |
| May 20, 2025 | 51.06 | 51.34 | 50.94 | 51.06 | 51.06 | -0.25% | 28,904 |
| May 19, 2025 | 50.84 | 51.25 | 50.84 | 51.19 | 51.19 | -0.72% | 24,880 |
| May 16, 2025 | 51.25 | 51.65 | 51.11 | 51.56 | 51.56 | 0.51% | 30,848 |
| May 15, 2025 | 50.70 | 51.30 | 50.70 | 51.30 | 51.30 | 0.77% | 45,678 |
| May 14, 2025 | 51.28 | 51.33 | 50.84 | 50.91 | 50.91 | -1.13% | 42,144 |
| May 13, 2025 | 51.37 | 51.67 | 51.27 | 51.49 | 51.49 | 0.61% | 71,074 |
| May 12, 2025 | 51.22 | 51.73 | 50.87 | 51.18 | 51.18 | 3.39% | 74,147 |
| May 9, 2025 | 49.59 | 49.77 | 49.25 | 49.50 | 49.50 | -0.36% | 27,271 |
| May 8, 2025 | 49.26 | 49.93 | 49.09 | 49.68 | 49.68 | 1.74% | 29,544 |
| May 7, 2025 | 48.98 | 49.21 | 48.66 | 48.83 | 48.83 | 0.12% | 27,921 |
| May 6, 2025 | 48.78 | 49.03 | 48.40 | 48.77 | 48.77 | -1.01% | 26,229 |
| May 5, 2025 | 49.11 | 49.76 | 49.11 | 49.27 | 49.27 | -0.55% | 44,061 |
| May 2, 2025 | 49.04 | 49.65 | 48.95 | 49.54 | 49.54 | 1.87% | 36,215 |
| May 1, 2025 | 48.52 | 48.87 | 48.39 | 48.63 | 48.63 | 0.35% | 83,235 |
| Apr 30, 2025 | 47.97 | 48.57 | 47.41 | 48.46 | 48.46 | -0.53% | 43,286 |
| Apr 29, 2025 | 48.12 | 48.72 | 47.85 | 48.72 | 48.72 | 0.72% | 46,932 |
| Apr 28, 2025 | 47.94 | 48.46 | 47.76 | 48.37 | 48.37 | 0.77% | 85,376 |
| 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 |