Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEARCA: XSVM · Real-Time Price · USD
57.96
+0.95 (1.67%)
Sep 11, 2025, 4:00 PM EDT - Market closed

XSVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202557.1657.1656.8157.0157.01-0.21%20,756
Sep 9, 202557.7257.7257.0957.1357.13-1.18%22,589
Sep 8, 202557.9857.9857.2157.8157.81-0.17%54,791
Sep 5, 202558.1758.6057.5857.9157.91-0.14%54,560
Sep 4, 202557.3157.9957.3157.9957.991.49%41,583
Sep 3, 202556.8657.2856.8557.1457.140.10%35,847
Sep 2, 202556.7057.0956.6057.0857.08-0.55%26,876
Aug 29, 202557.4657.5757.3057.4057.40-0.03%103,514
Aug 28, 202557.8557.8557.0657.4257.42-0.33%118,158
Aug 27, 202557.0457.6157.0457.6157.610.77%20,677
Aug 26, 202556.8957.3656.8657.1757.170.39%42,554
Aug 25, 202557.1057.1956.9456.9556.95-0.70%31,020
Aug 22, 202555.2757.3955.2757.3557.354.33%32,178
Aug 21, 202554.8555.0754.7454.9754.97-0.34%51,371
Aug 20, 202555.3355.4454.9755.1655.16-0.54%19,456
Aug 19, 202555.1355.9355.1355.4655.460.65%19,717
Aug 18, 202554.9255.1054.8455.1055.100.13%40,566
Aug 15, 202555.5755.5754.9155.0355.03-0.88%20,218
Aug 14, 202555.2755.5454.9155.5255.52-0.80%30,394
Aug 13, 202555.0056.0554.9255.9755.972.28%33,680
Aug 12, 202553.1954.7653.1954.7254.723.62%76,465
Aug 11, 202552.9253.0852.6152.8152.810.34%24,039
Aug 8, 202552.4952.8252.4952.6352.630.57%27,677
Aug 7, 202553.0653.0652.2052.3352.33-0.78%35,328
Aug 6, 202552.8052.9652.6552.7452.740.21%56,952
Aug 5, 202552.2852.6851.9752.6352.631.19%40,604
Aug 4, 202551.5252.1051.4752.0152.011.32%55,600
Aug 1, 202551.6951.6950.7551.3351.33-1.69%177,658
Jul 31, 202552.4052.5152.0752.2152.21-0.89%36,662
Jul 30, 202553.3553.6152.4752.6852.68-1.16%24,363
Jul 29, 202553.6753.8153.1853.3053.30-0.26%25,608
Jul 28, 202553.5553.6753.2553.4453.44-0.24%64,107
Jul 25, 202553.3253.7053.0053.5753.570.83%47,790
Jul 24, 202554.0254.0253.1353.1353.13-2.60%60,310
Jul 23, 202554.2554.5554.0754.5554.551.15%17,824
Jul 22, 202553.1654.0953.1653.9353.931.62%56,680
Jul 21, 202553.3753.7053.0753.0753.07-0.06%27,409
Jul 18, 202553.7853.7853.0553.1053.10-0.88%23,367
Jul 17, 202553.0653.6353.0653.5753.570.75%62,583
Jul 16, 202552.9853.1752.1553.1753.170.87%49,153
Jul 15, 202554.1554.1552.6352.7152.71-2.59%168,487
Jul 14, 202553.7554.1353.6354.1154.110.61%38,988
Jul 11, 202554.0654.1153.7153.7853.78-1.18%45,933
Jul 10, 202553.9154.7453.9154.4254.420.85%35,656
Jul 9, 202554.0154.0853.5253.9653.960.35%78,308
Jul 8, 202553.5654.2553.5653.7753.770.39%80,110
Jul 7, 202553.9354.3953.3753.5653.56-1.29%58,942
Jul 3, 202554.2254.6254.1954.2654.260.46%60,442
Jul 2, 202553.4354.0753.1154.0154.011.33%189,520
Jul 1, 202551.8353.8851.6653.3053.302.52%33,250