Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEARCA: XSVM · Real-Time Price · USD
56.18
+0.27 (0.48%)
At close: Oct 8, 2025, 4:00 PM EDT
56.18
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT

XSVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202556.2656.3155.9656.1856.180.48%36,059
Oct 7, 202556.5556.6255.9155.9155.91-1.36%28,458
Oct 6, 202557.2157.5156.5856.6856.68-0.46%84,085
Oct 3, 202556.5457.4156.5456.9456.940.81%198,784
Oct 2, 202556.4256.5856.0256.4856.48-0.03%20,474
Oct 1, 202556.2056.6056.1056.5056.500.07%42,203
Sep 30, 202556.2256.5555.8756.4656.460.14%91,377
Sep 29, 202556.9856.9856.0656.3856.38-0.62%34,699
Sep 26, 202556.2756.7356.2256.7356.730.98%35,371
Sep 25, 202556.1056.2755.9256.1856.18-0.41%34,596
Sep 24, 202556.6556.9556.2756.4156.41-0.35%28,065
Sep 23, 202556.5957.4156.5956.6156.610.07%38,637
Sep 22, 202556.7256.8856.3956.5756.57-1.43%29,200
Sep 19, 202558.1758.1757.2857.3957.00-1.31%22,691
Sep 18, 202557.2558.1557.2458.1557.752.18%48,809
Sep 17, 202556.8158.3256.6956.9156.520.30%78,832
Sep 16, 202557.1357.1356.4556.7456.35-0.73%33,406
Sep 15, 202557.4957.6357.0957.1656.77-0.26%31,976
Sep 12, 202557.9357.9357.3157.3156.92-1.26%24,994
Sep 11, 202557.0758.0657.0758.0457.641.81%59,145
Sep 10, 202557.1657.1656.8157.0156.62-0.21%20,756
Sep 9, 202557.7257.7257.0957.1356.74-1.18%22,589
Sep 8, 202557.9857.9857.2157.8157.41-0.17%54,791
Sep 5, 202558.1758.6057.5857.9157.51-0.14%54,560
Sep 4, 202557.3157.9957.3157.9957.591.49%41,583
Sep 3, 202556.8657.2856.8557.1456.750.10%35,847
Sep 2, 202556.7057.0956.6057.0856.69-0.55%26,876
Aug 29, 202557.4657.5757.3057.4057.01-0.03%103,514
Aug 28, 202557.8557.8557.0657.4257.03-0.33%118,158
Aug 27, 202557.0457.6157.0457.6157.210.77%20,677
Aug 26, 202556.8957.3656.8657.1756.780.39%42,554
Aug 25, 202557.1057.1956.9456.9556.56-0.70%31,020
Aug 22, 202555.2757.3955.2757.3556.964.33%32,178
Aug 21, 202554.8555.0754.7454.9754.59-0.34%51,371
Aug 20, 202555.3355.4454.9755.1654.78-0.54%19,456
Aug 19, 202555.1355.9355.1355.4655.080.65%19,717
Aug 18, 202554.9255.1054.8455.1054.720.13%40,566
Aug 15, 202555.5755.5754.9155.0354.65-0.88%20,218
Aug 14, 202555.2755.5454.9155.5255.14-0.80%30,394
Aug 13, 202555.0056.0554.9255.9755.592.28%33,680
Aug 12, 202553.1954.7653.1954.7254.343.62%76,465
Aug 11, 202552.9253.0852.6152.8152.450.34%24,039
Aug 8, 202552.4952.8252.4952.6352.270.57%27,677
Aug 7, 202553.0653.0652.2052.3351.97-0.78%35,328
Aug 6, 202552.8052.9652.6552.7452.380.21%56,952
Aug 5, 202552.2852.6851.9752.6352.271.19%40,604
Aug 4, 202551.5252.1051.4752.0151.651.32%55,600
Aug 1, 202551.6951.6950.7551.3350.98-1.69%177,658
Jul 31, 202552.4052.5152.0752.2151.85-0.89%36,662
Jul 30, 202553.3553.6152.4752.6852.32-1.16%24,363