Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEARCA: XSVM · Real-Time Price · USD
54.54
+0.39 (0.73%)
Nov 7, 2025, 10:08 AM EST - Market open
XSVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 54.89 | 54.89 | 54.15 | 54.15 | 54.15 | -1.72% | 40,888 |
| Nov 5, 2025 | 54.44 | 55.37 | 54.40 | 55.09 | 55.09 | 1.21% | 30,375 |
| Nov 4, 2025 | 54.23 | 54.54 | 54.18 | 54.43 | 54.43 | -0.46% | 22,356 |
| Nov 3, 2025 | 54.49 | 54.68 | 53.94 | 54.68 | 54.68 | 0.07% | 21,389 |
| Oct 31, 2025 | 54.48 | 54.65 | 54.05 | 54.64 | 54.64 | -0.04% | 38,009 |
| Oct 30, 2025 | 54.66 | 55.10 | 54.48 | 54.66 | 54.66 | -0.40% | 26,736 |
| Oct 29, 2025 | 55.62 | 56.11 | 54.63 | 54.88 | 54.88 | -1.89% | 38,551 |
| Oct 28, 2025 | 56.08 | 56.26 | 55.63 | 55.94 | 55.94 | -0.80% | 23,098 |
| Oct 27, 2025 | 56.63 | 56.73 | 56.17 | 56.39 | 56.39 | 0.04% | 23,948 |
| Oct 24, 2025 | 56.32 | 56.74 | 56.32 | 56.37 | 56.37 | 0.84% | 61,036 |
| Oct 23, 2025 | 56.07 | 56.12 | 55.61 | 55.90 | 55.90 | -0.25% | 20,254 |
| Oct 22, 2025 | 56.00 | 56.31 | 55.76 | 56.04 | 56.04 | -0.04% | 15,668 |
| Oct 21, 2025 | 55.76 | 56.24 | 55.76 | 56.06 | 56.06 | 0.20% | 11,205 |
| Oct 20, 2025 | 55.31 | 56.00 | 55.31 | 55.95 | 55.95 | 1.60% | 21,506 |
| Oct 17, 2025 | 54.68 | 55.12 | 54.68 | 55.07 | 55.07 | 0.49% | 14,154 |
| Oct 16, 2025 | 56.10 | 56.10 | 54.60 | 54.80 | 54.80 | -2.56% | 35,134 |
| Oct 15, 2025 | 56.57 | 56.84 | 56.02 | 56.24 | 56.24 | -0.28% | 26,063 |
| Oct 14, 2025 | 54.38 | 56.53 | 54.38 | 56.40 | 56.40 | 2.69% | 27,210 |
| Oct 13, 2025 | 54.73 | 54.96 | 54.40 | 54.92 | 54.92 | 1.57% | 26,482 |
| Oct 10, 2025 | 55.67 | 55.86 | 53.99 | 54.07 | 54.07 | -2.65% | 36,075 |
| Oct 9, 2025 | 56.20 | 56.20 | 55.39 | 55.54 | 55.54 | -1.14% | 28,404 |
| Oct 8, 2025 | 56.26 | 56.31 | 55.96 | 56.18 | 56.18 | 0.48% | 36,059 |
| Oct 7, 2025 | 56.55 | 56.62 | 55.91 | 55.91 | 55.91 | -1.36% | 28,458 |
| Oct 6, 2025 | 57.21 | 57.51 | 56.58 | 56.68 | 56.68 | -0.46% | 84,085 |
| Oct 3, 2025 | 56.54 | 57.41 | 56.54 | 56.94 | 56.94 | 0.81% | 198,784 |
| Oct 2, 2025 | 56.42 | 56.58 | 56.02 | 56.48 | 56.48 | -0.03% | 20,474 |
| Oct 1, 2025 | 56.20 | 56.60 | 56.10 | 56.50 | 56.50 | 0.07% | 42,203 |
| Sep 30, 2025 | 56.22 | 56.55 | 55.87 | 56.46 | 56.46 | 0.14% | 91,377 |
| Sep 29, 2025 | 56.98 | 56.98 | 56.06 | 56.38 | 56.38 | -0.62% | 34,699 |
| Sep 26, 2025 | 56.27 | 56.73 | 56.22 | 56.73 | 56.73 | 0.98% | 35,371 |
| Sep 25, 2025 | 56.10 | 56.27 | 55.92 | 56.18 | 56.18 | -0.41% | 34,596 |
| Sep 24, 2025 | 56.65 | 56.95 | 56.27 | 56.41 | 56.41 | -0.35% | 28,065 |
| Sep 23, 2025 | 56.59 | 57.41 | 56.59 | 56.61 | 56.61 | 0.07% | 38,637 |
| Sep 22, 2025 | 56.72 | 56.88 | 56.39 | 56.57 | 56.57 | -1.43% | 29,200 |
| Sep 19, 2025 | 58.17 | 58.17 | 57.28 | 57.39 | 57.00 | -1.31% | 22,691 |
| Sep 18, 2025 | 57.25 | 58.15 | 57.24 | 58.15 | 57.75 | 2.18% | 48,809 |
| Sep 17, 2025 | 56.81 | 58.32 | 56.69 | 56.91 | 56.52 | 0.30% | 78,832 |
| Sep 16, 2025 | 57.13 | 57.13 | 56.45 | 56.74 | 56.35 | -0.73% | 33,406 |
| Sep 15, 2025 | 57.49 | 57.63 | 57.09 | 57.16 | 56.77 | -0.26% | 31,976 |
| Sep 12, 2025 | 57.93 | 57.93 | 57.31 | 57.31 | 56.92 | -1.26% | 24,994 |
| Sep 11, 2025 | 57.07 | 58.06 | 57.07 | 58.04 | 57.64 | 1.81% | 59,145 |
| Sep 10, 2025 | 57.16 | 57.16 | 56.81 | 57.01 | 56.62 | -0.21% | 20,756 |
| Sep 9, 2025 | 57.72 | 57.72 | 57.09 | 57.13 | 56.74 | -1.18% | 22,589 |
| Sep 8, 2025 | 57.98 | 57.98 | 57.21 | 57.81 | 57.41 | -0.17% | 54,791 |
| Sep 5, 2025 | 58.17 | 58.60 | 57.58 | 57.91 | 57.51 | -0.14% | 54,560 |
| Sep 4, 2025 | 57.31 | 57.99 | 57.31 | 57.99 | 57.59 | 1.49% | 41,583 |
| Sep 3, 2025 | 56.86 | 57.28 | 56.85 | 57.14 | 56.75 | 0.10% | 35,847 |
| Sep 2, 2025 | 56.70 | 57.09 | 56.60 | 57.08 | 56.69 | -0.55% | 26,876 |
| Aug 29, 2025 | 57.46 | 57.57 | 57.30 | 57.40 | 57.01 | -0.03% | 103,514 |
| Aug 28, 2025 | 57.85 | 57.85 | 57.06 | 57.42 | 57.03 | -0.33% | 118,158 |