Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEARCA: XSVM · Real-Time Price · USD
66.74
-0.34 (-0.51%)
At close: Nov 6, 2026, 4:00 PM EST
66.40
-0.34 (-0.52%)
After-hours: Nov 6, 2026, 4:10 PM EST
XSVM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 66.77 | 67.23 | 65.96 | 66.74 | 66.74 | -0.51% | 16,154 |
| Nov 5, 2026 | 69.35 | 70.01 | 67.00 | 67.08 | 67.08 | -2.68% | 42,026 |
| Nov 4, 2026 | 68.63 | 69.29 | 68.27 | 68.93 | 68.93 | 1.76% | 31,463 |
| Nov 3, 2026 | 68.40 | 68.40 | 67.60 | 67.74 | 67.74 | -1.11% | 14,253 |
| Nov 2, 2026 | 67.74 | 68.86 | 67.73 | 68.50 | 68.50 | 1.84% | 68,368 |
| Oct 30, 2026 | 68.03 | 68.08 | 66.99 | 67.26 | 67.26 | -0.90% | 17,610 |
| Oct 29, 2026 | 67.87 | 68.06 | 67.55 | 67.87 | 67.87 | 0.92% | 19,043 |
| Oct 28, 2026 | 67.54 | 67.54 | 66.77 | 67.25 | 67.25 | -0.34% | 13,363 |
| Oct 27, 2026 | 67.74 | 67.74 | 67.25 | 67.48 | 67.48 | 0.09% | 11,082 |
| Oct 26, 2026 | 67.33 | 68.24 | 67.33 | 67.42 | 67.42 | 0.34% | 14,204 |
| Oct 23, 2026 | 67.24 | 67.30 | 66.69 | 67.19 | 67.19 | -0.44% | 18,195 |
| Oct 22, 2026 | 66.60 | 67.58 | 66.60 | 67.49 | 67.49 | 1.75% | 22,706 |
| Oct 21, 2026 | 66.67 | 66.70 | 66.06 | 66.33 | 66.33 | -0.39% | 10,611 |
| Oct 20, 2026 | 65.54 | 66.81 | 65.54 | 66.59 | 66.59 | 1.65% | 31,140 |
| Oct 19, 2026 | 66.23 | 66.23 | 65.46 | 65.51 | 65.51 | -0.92% | 15,689 |
| Oct 16, 2026 | 66.57 | 67.01 | 66.00 | 66.12 | 66.12 | -0.17% | 11,278 |
| Oct 15, 2026 | 65.84 | 66.44 | 65.76 | 66.23 | 66.23 | 1.38% | 37,452 |
| Oct 14, 2026 | 65.63 | 65.63 | 65.04 | 65.33 | 65.33 | -1.09% | 123,016 |
| Oct 13, 2026 | 66.18 | 66.18 | 65.69 | 66.05 | 66.05 | 0.35% | 20,490 |
| Oct 12, 2026 | 65.48 | 66.08 | 65.48 | 65.82 | 65.82 | 0.46% | 18,159 |
| Oct 9, 2026 | 66.05 | 66.12 | 65.47 | 65.52 | 65.52 | -0.70% | 26,809 |
| Oct 8, 2026 | 65.38 | 66.16 | 65.29 | 65.98 | 65.98 | 0.59% | 28,851 |
| Oct 7, 2026 | 65.84 | 65.84 | 65.36 | 65.59 | 65.59 | -1.37% | 18,992 |
| Oct 6, 2026 | 66.42 | 66.88 | 66.30 | 66.50 | 66.50 | 0.06% | 24,785 |
| Oct 5, 2026 | 66.21 | 66.86 | 65.91 | 66.46 | 66.46 | 0.36% | 13,883 |
| Oct 2, 2026 | 66.33 | 66.61 | 66.15 | 66.22 | 66.22 | 0.68% | 19,937 |
| Oct 1, 2026 | 64.95 | 65.77 | 64.35 | 65.77 | 65.77 | 1.03% | 35,992 |
| Sep 30, 2026 | 65.94 | 65.94 | 64.94 | 65.10 | 65.10 | -0.91% | 87,999 |
| Sep 29, 2026 | 65.99 | 66.10 | 65.36 | 65.70 | 65.70 | -0.65% | 15,990 |
| Sep 28, 2026 | 66.46 | 66.56 | 65.92 | 66.13 | 66.13 | -0.94% | 45,230 |
| Sep 25, 2026 | 66.53 | 66.84 | 66.13 | 66.76 | 66.76 | 0.79% | 43,751 |
| Sep 24, 2026 | 66.36 | 66.51 | 65.95 | 66.24 | 66.24 | 0.03% | 51,759 |
| Sep 23, 2026 | 66.99 | 66.99 | 66.22 | 66.22 | 66.22 | -1.47% | 25,673 |
| Sep 22, 2026 | 67.55 | 67.91 | 67.13 | 67.21 | 67.21 | 0.06% | 22,279 |
| Sep 21, 2026 | 67.59 | 67.59 | 67.12 | 67.17 | 67.17 | -0.07% | 19,527 |
| Sep 18, 2026 | 67.77 | 67.77 | 67.34 | 67.63 | 67.22 | -0.69% | 65,825 |
| Sep 17, 2026 | 68.96 | 68.96 | 68.07 | 68.10 | 67.68 | -0.28% | 18,457 |
| Sep 16, 2026 | 68.59 | 68.96 | 67.59 | 68.29 | 67.87 | -0.23% | 74,315 |
| Sep 15, 2026 | 68.96 | 68.96 | 68.38 | 68.45 | 68.03 | -0.91% | 47,791 |
| Sep 14, 2026 | 69.06 | 69.35 | 68.76 | 69.08 | 68.66 | -0.06% | 42,550 |
| Sep 11, 2026 | 69.57 | 69.71 | 68.91 | 69.12 | 68.70 | 0.26% | 37,077 |
| Sep 10, 2026 | 69.01 | 69.13 | 68.65 | 68.94 | 68.52 | -0.49% | 177,078 |
| Sep 9, 2026 | 69.41 | 69.61 | 68.98 | 69.28 | 68.86 | -0.49% | 28,801 |
| Sep 8, 2026 | 70.41 | 70.41 | 69.61 | 69.62 | 69.20 | -1.33% | 34,487 |
| Sep 4, 2026 | 69.70 | 70.60 | 69.70 | 70.56 | 70.13 | 0.74% | 12,622 |
| Sep 3, 2026 | 70.08 | 70.31 | 69.86 | 70.05 | 69.62 | 0.55% | 12,814 |
| Sep 2, 2026 | 68.89 | 69.91 | 68.89 | 69.66 | 69.23 | 1.53% | 27,647 |
| Sep 1, 2026 | 68.82 | 69.27 | 68.38 | 68.61 | 68.19 | -0.77% | 21,663 |
| Aug 31, 2026 | 69.60 | 69.60 | 69.05 | 69.14 | 68.72 | -0.75% | 23,035 |
| Aug 28, 2026 | 69.94 | 70.16 | 69.64 | 69.66 | 69.23 | -0.13% | 18,514 |