Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEARCA: XSVM · Real-Time Price · USD
69.66
-0.09 (-0.13%)
At close: Aug 28, 2026, 4:00 PM EDT
69.64
-0.02 (-0.03%)
After-hours: Aug 28, 2026, 8:00 PM EDT
XSVM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 69.94 | 70.16 | 69.64 | 69.66 | 69.66 | -0.13% | 18,513 |
| Aug 27, 2026 | 69.45 | 69.89 | 69.14 | 69.75 | 69.75 | -0.17% | 25,870 |
| Aug 26, 2026 | 69.83 | 69.90 | 69.37 | 69.87 | 69.87 | 0.17% | 44,302 |
| Aug 25, 2026 | 70.02 | 70.02 | 69.52 | 69.75 | 69.75 | -0.27% | 172,058 |
| Aug 24, 2026 | 70.07 | 70.41 | 69.90 | 69.94 | 69.94 | -0.17% | 23,333 |
| Aug 21, 2026 | 69.97 | 70.10 | 69.73 | 70.06 | 70.06 | 0.72% | 21,915 |
| Aug 20, 2026 | 69.89 | 69.89 | 69.41 | 69.56 | 69.56 | -1.14% | 33,765 |
| Aug 19, 2026 | 71.25 | 71.27 | 70.27 | 70.36 | 70.36 | -0.62% | 13,834 |
| Aug 18, 2026 | 71.45 | 71.45 | 70.80 | 70.80 | 70.80 | -0.67% | 16,761 |
| Aug 17, 2026 | 71.26 | 71.55 | 71.23 | 71.27 | 71.27 | -0.53% | 13,863 |
| Aug 14, 2026 | 71.30 | 71.74 | 71.27 | 71.65 | 71.65 | 0.36% | 19,341 |
| Aug 13, 2026 | 71.13 | 71.42 | 71.13 | 71.39 | 71.39 | 0.81% | 31,862 |
| Aug 12, 2026 | 70.85 | 70.95 | 70.42 | 70.82 | 70.82 | 0.35% | 14,968 |
| Aug 11, 2026 | 70.65 | 71.02 | 70.57 | 70.58 | 70.58 | 0.01% | 26,622 |
| Aug 10, 2026 | 70.83 | 70.83 | 70.30 | 70.57 | 70.57 | -0.21% | 53,204 |
| Aug 7, 2026 | 70.75 | 70.99 | 70.39 | 70.72 | 70.72 | -0.04% | 14,340 |
| Aug 6, 2026 | 72.01 | 72.01 | 70.75 | 70.75 | 70.75 | -1.49% | 21,600 |
| Aug 5, 2026 | 72.97 | 72.97 | 71.81 | 71.82 | 71.82 | -1.23% | 77,518 |
| Aug 4, 2026 | 71.89 | 72.93 | 71.64 | 72.72 | 72.72 | 0.93% | 36,147 |
| Aug 3, 2026 | 71.52 | 72.46 | 71.52 | 72.05 | 72.05 | 1.19% | 22,049 |
| Jul 31, 2026 | 71.44 | 71.70 | 70.53 | 71.20 | 71.20 | -0.35% | 31,026 |
| Jul 30, 2026 | 71.82 | 71.85 | 70.94 | 71.45 | 71.45 | -0.28% | 39,647 |
| Jul 29, 2026 | 71.84 | 72.21 | 71.65 | 71.65 | 71.65 | -0.83% | 11,999 |
| Jul 28, 2026 | 71.54 | 72.27 | 71.54 | 72.25 | 72.25 | 1.39% | 66,149 |
| Jul 27, 2026 | 71.28 | 71.67 | 71.04 | 71.26 | 71.26 | 0.43% | 55,624 |
| Jul 24, 2026 | 70.47 | 71.31 | 70.47 | 70.96 | 70.96 | 0.81% | 19,019 |
| Jul 23, 2026 | 70.41 | 70.45 | 69.80 | 70.39 | 70.39 | -1.11% | 28,351 |
| Jul 22, 2026 | 71.17 | 71.24 | 70.75 | 71.18 | 71.18 | -0.12% | 75,968 |
| Jul 21, 2026 | 70.82 | 71.27 | 70.69 | 71.26 | 71.26 | 0.80% | 20,477 |
| Jul 20, 2026 | 71.32 | 71.32 | 70.67 | 70.70 | 70.70 | -0.77% | 16,339 |
| Jul 17, 2026 | 71.56 | 72.13 | 71.02 | 71.25 | 71.25 | -1.08% | 34,895 |
| Jul 16, 2026 | 70.58 | 72.23 | 70.58 | 72.03 | 72.03 | 1.93% | 93,110 |
| Jul 15, 2026 | 70.04 | 71.12 | 70.04 | 70.66 | 70.66 | 1.15% | 48,852 |
| Jul 14, 2026 | 70.28 | 70.28 | 69.80 | 69.86 | 69.86 | -0.12% | 23,384 |
| Jul 13, 2026 | 69.94 | 70.45 | 69.78 | 69.95 | 69.95 | -0.04% | 21,104 |
| Jul 10, 2026 | 69.54 | 70.08 | 69.54 | 69.98 | 69.97 | 0.76% | 13,299 |
| Jul 9, 2026 | 68.79 | 69.60 | 68.79 | 69.45 | 69.45 | 1.24% | 9,260 |
| Jul 8, 2026 | 69.18 | 69.18 | 68.36 | 68.60 | 68.60 | -1.31% | 16,617 |
| Jul 7, 2026 | 70.00 | 70.00 | 69.42 | 69.51 | 69.51 | -0.44% | 11,170 |
| Jul 6, 2026 | 69.46 | 70.00 | 69.46 | 69.81 | 69.81 | 0.38% | 40,647 |
| Jul 2, 2026 | 70.15 | 70.44 | 69.19 | 69.55 | 69.55 | -0.61% | 33,268 |
| Jul 1, 2026 | 69.56 | 70.52 | 69.55 | 69.98 | 69.98 | 0.56% | 11,598 |
| Jun 30, 2026 | 69.57 | 69.88 | 69.48 | 69.59 | 69.59 | -0.09% | 54,653 |
| Jun 29, 2026 | 70.35 | 70.35 | 69.31 | 69.65 | 69.65 | -1.14% | 34,790 |
| Jun 26, 2026 | 69.75 | 70.45 | 69.42 | 70.45 | 70.45 | 1.02% | 20,060 |
| Jun 25, 2026 | 69.55 | 70.17 | 69.29 | 69.74 | 69.74 | 0.53% | 93,600 |
| Jun 24, 2026 | 68.64 | 69.49 | 68.64 | 69.37 | 69.37 | 1.31% | 21,988 |
| Jun 23, 2026 | 67.78 | 68.66 | 67.78 | 68.47 | 68.47 | 0.77% | 52,628 |
| Jun 22, 2026 | 68.11 | 68.46 | 67.95 | 67.95 | 67.95 | -0.05% | 16,742 |
| Jun 18, 2026 | 68.02 | 68.30 | 67.99 | 68.29 | 67.98 | 1.55% | 70,662 |