Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEARCA: XSVM · Real-Time Price · USD
46.10
-1.57 (-3.29%)
Apr 4, 2025, 3:59 PM EDT - Market closed
XSVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 45.98 | 46.65 | 45.00 | 46.10 | 46.10 | -3.29% | 195,035 |
| Apr 3, 2025 | 48.84 | 49.15 | 47.56 | 47.67 | 47.67 | -6.58% | 83,100 |
| Apr 2, 2025 | 49.86 | 51.05 | 49.86 | 51.03 | 51.03 | 1.25% | 86,300 |
| Apr 1, 2025 | 50.05 | 50.71 | 49.78 | 50.40 | 50.40 | 0.40% | 58,809 |
| Mar 31, 2025 | 49.50 | 50.46 | 49.35 | 50.20 | 50.20 | 0.36% | 72,100 |
| Mar 28, 2025 | 51.06 | 51.06 | 49.67 | 50.02 | 50.02 | -2.02% | 113,200 |
| Mar 27, 2025 | 51.06 | 51.33 | 50.77 | 51.05 | 51.05 | -0.23% | 59,748 |
| Mar 26, 2025 | 51.23 | 51.60 | 50.91 | 51.17 | 51.17 | -0.18% | 45,800 |
| Mar 25, 2025 | 51.43 | 51.56 | 51.22 | 51.26 | 51.26 | -0.52% | 34,000 |
| Mar 24, 2025 | 50.80 | 51.56 | 50.80 | 51.53 | 51.53 | 1.80% | 36,000 |
| Mar 21, 2025 | 50.45 | 50.96 | 50.23 | 50.62 | 50.22 | -0.76% | 45,400 |
| Mar 20, 2025 | 50.82 | 51.63 | 50.82 | 51.01 | 50.61 | -0.49% | 38,700 |
| Mar 19, 2025 | 50.77 | 51.67 | 50.77 | 51.26 | 50.86 | 1.06% | 41,900 |
| Mar 18, 2025 | 50.70 | 50.72 | 50.35 | 50.72 | 50.32 | -0.20% | 61,100 |
| Mar 17, 2025 | 50.45 | 50.98 | 50.45 | 50.82 | 50.42 | 0.81% | 42,300 |
| Mar 14, 2025 | 49.81 | 50.51 | 49.70 | 50.41 | 50.01 | 2.17% | 180,623 |
| Mar 13, 2025 | 50.11 | 50.39 | 49.25 | 49.34 | 48.95 | -1.34% | 70,105 |
| Mar 12, 2025 | 50.62 | 50.62 | 49.71 | 50.01 | 49.62 | -0.26% | 87,800 |
| Mar 11, 2025 | 50.53 | 50.73 | 49.85 | 50.14 | 49.75 | -0.48% | 67,600 |
| Mar 10, 2025 | 51.04 | 51.45 | 50.08 | 50.38 | 49.98 | -2.46% | 71,200 |
| Mar 7, 2025 | 51.51 | 51.89 | 50.87 | 51.65 | 51.24 | 0.23% | 79,900 |
| Mar 6, 2025 | 51.36 | 52.02 | 51.27 | 51.53 | 51.13 | -1.02% | 79,100 |
| Mar 5, 2025 | 51.70 | 52.21 | 51.28 | 52.06 | 51.65 | 0.60% | 96,000 |
| Mar 4, 2025 | 52.17 | 52.50 | 51.29 | 51.75 | 51.34 | -1.78% | 170,700 |
| Mar 3, 2025 | 53.77 | 53.98 | 52.42 | 52.69 | 52.28 | -1.90% | 164,629 |
| Feb 28, 2025 | 53.24 | 53.71 | 53.11 | 53.71 | 53.29 | 0.96% | 95,030 |
| Feb 27, 2025 | 53.45 | 53.61 | 53.11 | 53.20 | 52.78 | -0.64% | 78,000 |
| Feb 26, 2025 | 53.79 | 54.10 | 53.28 | 53.54 | 53.12 | -0.45% | 33,800 |
| Feb 25, 2025 | 53.22 | 54.10 | 53.22 | 53.78 | 53.36 | 1.17% | 69,144 |
| Feb 24, 2025 | 53.59 | 53.74 | 53.16 | 53.16 | 52.74 | -0.30% | 88,906 |
| Feb 21, 2025 | 54.73 | 54.73 | 53.22 | 53.32 | 52.90 | -1.93% | 148,923 |
| Feb 20, 2025 | 54.78 | 54.78 | 54.03 | 54.37 | 53.94 | -1.02% | 87,500 |
| Feb 19, 2025 | 54.86 | 55.16 | 54.71 | 54.93 | 54.50 | -0.60% | 28,300 |
| Feb 18, 2025 | 55.18 | 55.43 | 54.99 | 55.26 | 54.83 | 0.07% | 50,200 |
| Feb 14, 2025 | 55.53 | 55.90 | 55.18 | 55.22 | 54.79 | -0.22% | 21,500 |
| Feb 13, 2025 | 55.06 | 55.34 | 54.84 | 55.34 | 54.90 | 1.15% | 26,432 |
| Feb 12, 2025 | 54.84 | 55.02 | 54.51 | 54.71 | 54.28 | -1.62% | 25,300 |
| Feb 11, 2025 | 54.71 | 55.63 | 54.71 | 55.61 | 55.17 | 0.98% | 165,200 |
| Feb 10, 2025 | 55.36 | 55.36 | 54.86 | 55.07 | 54.64 | 0.09% | 37,549 |
| Feb 7, 2025 | 55.78 | 55.78 | 54.77 | 55.02 | 54.59 | -1.38% | 154,840 |
| Feb 6, 2025 | 55.81 | 56.00 | 55.56 | 55.79 | 55.35 | 0.47% | 32,421 |
| Feb 5, 2025 | 55.35 | 55.61 | 55.13 | 55.53 | 55.09 | 0.87% | 131,500 |
| Feb 4, 2025 | 54.23 | 55.13 | 54.23 | 55.05 | 54.62 | 1.27% | 45,747 |
| Feb 3, 2025 | 54.17 | 54.99 | 53.85 | 54.36 | 53.93 | -1.74% | 195,500 |
| Jan 31, 2025 | 55.87 | 56.03 | 55.11 | 55.32 | 54.89 | -1.06% | 170,803 |
| Jan 30, 2025 | 55.55 | 56.34 | 55.52 | 55.91 | 55.47 | 1.23% | 35,942 |
| Jan 29, 2025 | 55.23 | 55.73 | 54.70 | 55.23 | 54.79 | -0.32% | 108,500 |
| Jan 28, 2025 | 55.72 | 55.84 | 55.20 | 55.41 | 54.98 | -0.75% | 88,005 |
| Jan 27, 2025 | 55.22 | 56.32 | 55.22 | 55.83 | 55.39 | 0.89% | 38,017 |
| Jan 24, 2025 | 55.16 | 55.59 | 55.01 | 55.34 | 54.91 | 0.04% | 27,800 |