Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEARCA: XSVM · Real-Time Price · USD
52.08
+0.17 (0.33%)
At close: Jun 27, 2025, 4:00 PM
52.08
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
XSVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 52.13 | 52.40 | 51.80 | 52.08 | - | 0.33% | 33,558 |
| Jun 26, 2025 | 51.21 | 51.98 | 51.12 | 51.91 | 51.91 | 1.88% | 45,764 |
| Jun 25, 2025 | 51.44 | 51.44 | 50.95 | 50.95 | 50.95 | -1.05% | 87,344 |
| Jun 24, 2025 | 51.29 | 51.92 | 51.29 | 51.49 | 51.49 | 1.00% | 84,895 |
| Jun 23, 2025 | 50.01 | 50.98 | 49.71 | 50.98 | 50.98 | 1.78% | 42,255 |
| Jun 20, 2025 | 50.24 | 50.44 | 49.95 | 50.09 | 49.83 | 0.30% | 35,484 |
| Jun 18, 2025 | 49.63 | 50.29 | 49.63 | 49.94 | 49.68 | 0.60% | 58,504 |
| Jun 17, 2025 | 49.91 | 50.21 | 49.64 | 49.64 | 49.38 | -1.43% | 52,235 |
| Jun 16, 2025 | 50.39 | 50.68 | 50.06 | 50.36 | 50.10 | 1.01% | 59,044 |
| Jun 13, 2025 | 50.38 | 50.59 | 49.74 | 49.86 | 49.59 | -2.28% | 66,620 |
| Jun 12, 2025 | 50.81 | 51.02 | 50.64 | 51.02 | 50.75 | -0.20% | 30,831 |
| Jun 11, 2025 | 51.61 | 51.79 | 51.12 | 51.12 | 50.85 | -0.66% | 36,654 |
| Jun 10, 2025 | 51.11 | 51.65 | 51.00 | 51.46 | 51.19 | 1.10% | 53,305 |
| Jun 9, 2025 | 50.71 | 51.20 | 50.63 | 50.90 | 50.63 | 0.85% | 49,912 |
| Jun 6, 2025 | 50.55 | 50.55 | 50.09 | 50.47 | 50.21 | 1.10% | 43,884 |
| Jun 5, 2025 | 50.06 | 50.20 | 49.71 | 49.92 | 49.66 | -0.08% | 41,287 |
| Jun 4, 2025 | 50.36 | 50.50 | 49.96 | 49.96 | 49.70 | -0.85% | 69,445 |
| Jun 3, 2025 | 49.85 | 50.59 | 49.59 | 50.39 | 50.13 | 1.27% | 365,400 |
| Jun 2, 2025 | 49.90 | 49.90 | 49.33 | 49.76 | 49.50 | -0.38% | 36,239 |
| May 30, 2025 | 49.89 | 50.22 | 49.85 | 49.95 | 49.69 | -0.34% | 25,694 |
| May 29, 2025 | 50.18 | 50.18 | 49.60 | 50.12 | 49.86 | 0.38% | 30,981 |
| May 28, 2025 | 50.50 | 50.60 | 49.91 | 49.93 | 49.67 | -1.29% | 31,556 |
| May 27, 2025 | 49.94 | 50.60 | 49.62 | 50.58 | 50.32 | 2.76% | 27,323 |
| May 23, 2025 | 48.62 | 49.40 | 48.62 | 49.22 | 48.96 | -0.42% | 43,448 |
| May 22, 2025 | 49.38 | 49.62 | 49.10 | 49.43 | 49.17 | -0.20% | 37,328 |
| May 21, 2025 | 50.46 | 50.50 | 49.50 | 49.53 | 49.27 | -3.00% | 45,926 |
| May 20, 2025 | 51.06 | 51.34 | 50.94 | 51.06 | 50.79 | -0.25% | 28,904 |
| May 19, 2025 | 50.84 | 51.25 | 50.84 | 51.19 | 50.92 | -0.72% | 24,880 |
| May 16, 2025 | 51.25 | 51.65 | 51.11 | 51.56 | 51.29 | 0.51% | 30,848 |
| May 15, 2025 | 50.70 | 51.30 | 50.70 | 51.30 | 51.03 | 0.77% | 45,678 |
| May 14, 2025 | 51.28 | 51.33 | 50.84 | 50.91 | 50.64 | -1.13% | 42,144 |
| May 13, 2025 | 51.37 | 51.67 | 51.27 | 51.49 | 51.22 | 0.61% | 71,074 |
| May 12, 2025 | 51.22 | 51.73 | 50.87 | 51.18 | 50.91 | 3.39% | 74,147 |
| May 9, 2025 | 49.59 | 49.77 | 49.25 | 49.50 | 49.24 | -0.36% | 27,271 |
| May 8, 2025 | 49.26 | 49.93 | 49.09 | 49.68 | 49.42 | 1.74% | 29,544 |
| May 7, 2025 | 48.98 | 49.21 | 48.66 | 48.83 | 48.57 | 0.12% | 27,921 |
| May 6, 2025 | 48.78 | 49.03 | 48.40 | 48.77 | 48.51 | -1.01% | 26,229 |
| May 5, 2025 | 49.11 | 49.76 | 49.11 | 49.27 | 49.01 | -0.55% | 44,061 |
| May 2, 2025 | 49.04 | 49.65 | 48.95 | 49.54 | 49.28 | 1.87% | 36,215 |
| May 1, 2025 | 48.52 | 48.87 | 48.39 | 48.63 | 48.38 | 0.35% | 83,235 |
| Apr 30, 2025 | 47.97 | 48.57 | 47.41 | 48.46 | 48.21 | -0.53% | 43,286 |
| Apr 29, 2025 | 48.12 | 48.72 | 47.85 | 48.72 | 48.47 | 0.72% | 46,932 |
| Apr 28, 2025 | 47.94 | 48.46 | 47.76 | 48.37 | 48.12 | 0.77% | 85,376 |
| Apr 25, 2025 | 47.89 | 48.04 | 47.56 | 48.00 | 47.75 | -0.58% | 39,819 |
| Apr 24, 2025 | 47.32 | 48.28 | 47.26 | 48.28 | 48.03 | 1.79% | 40,651 |
| Apr 23, 2025 | 48.26 | 48.70 | 47.23 | 47.43 | 47.18 | 0.96% | 62,442 |
| Apr 22, 2025 | 46.19 | 47.11 | 45.96 | 46.98 | 46.73 | 3.03% | 64,602 |
| Apr 21, 2025 | 45.98 | 45.98 | 45.24 | 45.60 | 45.36 | -1.58% | 63,276 |
| Apr 17, 2025 | 45.89 | 46.54 | 45.89 | 46.33 | 46.09 | 1.18% | 66,626 |
| Apr 16, 2025 | 45.87 | 46.27 | 45.41 | 45.79 | 45.55 | -0.48% | 74,259 |