Invesco Small Cap Value Fund Class R6 (SMVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.69
-0.20 (-0.74%)
Aug 11, 2025, 4:00 PM EDT
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 11, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.74% |
| Aug 8, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.67% |
| Aug 7, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.87% |
| Aug 6, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.60% |
| Aug 5, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.11% |
| Aug 4, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.53% |
| Aug 1, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -2.06% |
| Jul 31, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.82% |
| Jul 30, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.06% |
| Jul 29, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.04% |
| Jul 28, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| Jul 25, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.11% |
| Jul 24, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.33% |
| Jul 23, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.19% |
| Jul 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.12% |
| Jul 21, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.78% |
| Jul 18, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.22% |
| Jul 17, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 1.39% |
| Jul 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.49% |
| Jul 15, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.23% |
| Jul 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.04% |
| Jul 11, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.92% |
| Jul 10, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.12% |
| Jul 9, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| Jul 8, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.53% |
| Jul 7, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.11% |
| Jul 3, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.56% |
| Jul 2, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.94% |
| Jul 1, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.03% |
| Jun 30, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.31% |
| Jun 27, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.27% |
| Jun 26, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 2.26% |
| Jun 25, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.35% |
| Jun 24, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.26% |
| Jun 23, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.43% |
| Jun 20, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.31% |
| Jun 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.36% |
| Jun 17, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.17% |
| Jun 16, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.39% |
| Jun 13, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.44% |
| Jun 12, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.16% |
| Jun 11, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.27% |
| Jun 10, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.23% |
| Jun 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.71% |
| Jun 6, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.32% |
| Jun 5, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.44% |
| Jun 4, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| Jun 3, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.88% |
| Jun 2, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.12% |
| May 30, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.73% |