Skip to main content

Invesco S&P Smallcap Value With Momentum ETF (NY: XSVM )

56.94 +0.18 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 56.79 57.25 56.71 56.94 85,721 +0.18(+0.32%)
Mar 27, 2024 55.86 56.76 55.86 56.76 93,683 +1.28(+2.31%)
Mar 26, 2024 55.87 55.90 55.43 55.48 40,353 -0.10(-0.18%)
Mar 25, 2024 55.55 56.00 55.55 55.58 44,104 +0.10(+0.18%)
Mar 22, 2024 56.20 56.20 55.48 55.48 57,426 -0.72(-1.28%)
Mar 21, 2024 55.84 56.29 55.70 56.20 60,622 +0.76(+1.37%)
Mar 20, 2024 54.28 55.49 53.99 55.44 94,880 +1.02(+1.87%)
Mar 19, 2024 53.55 54.42 53.55 54.42 75,343 +0.73(+1.36%)
Mar 18, 2024 54.05 54.11 53.55 53.69 40,836 -0.28(-0.52%)
Mar 15, 2024 53.30 54.07 53.30 53.97 51,834 +0.51(+0.95%)
Mar 14, 2024 54.37 54.37 53.12 53.46 43,990 -0.83(-1.52%)
Mar 13, 2024 53.99 54.58 53.99 54.29 45,496 +0.33(+0.61%)
Mar 12, 2024 54.10 54.33 53.73 53.96 33,466 -0.24(-0.44%)
Mar 11, 2024 54.18 54.21 53.65 54.20 39,530 +0.02(+0.04%)
Mar 08, 2024 54.58 55.03 54.11 54.18 56,152 -0.07(-0.13%)
Mar 07, 2024 53.91 54.40 53.91 54.25 46,413 +0.56(+1.04%)
Mar 06, 2024 54.13 54.13 53.48 53.69 53,463 -0.05(-0.10%)
Mar 05, 2024 53.70 54.29 53.54 53.74 56,306 -0.16(-0.29%)
Mar 04, 2024 54.80 54.95 53.87 53.90 44,109 -0.73(-1.33%)
Mar 01, 2024 54.65 54.85 54.18 54.63 53,863 +0.22(+0.40%)
Feb 29, 2024 54.47 54.65 54.15 54.41 51,477 +0.43(+0.79%)
Feb 28, 2024 54.09 54.48 53.90 53.98 53,781 -0.30(-0.55%)
Feb 27, 2024 54.06 54.40 53.93 54.28 77,978 +0.51(+0.94%)
Feb 26, 2024 53.43 53.98 53.33 53.77 60,677 +0.10(+0.19%)
Feb 23, 2024 53.20 53.86 53.08 53.67 260,779 +0.37(+0.69%)
Feb 22, 2024 53.20 53.38 52.79 53.30 120,462 +0.00(+0.00%)
Feb 21, 2024 53.11 53.48 52.87 53.30 157,264 -0.10(-0.19%)
Feb 20, 2024 53.29 53.67 53.05 53.40 57,967 -0.45(-0.83%)
Feb 16, 2024 53.96 54.31 53.70 53.85 44,964 -0.72(-1.31%)
Feb 15, 2024 53.69 54.67 53.57 54.57 115,999 +1.48(+2.80%)
Feb 14, 2024 52.84 53.31 52.43 53.08 46,918 +0.75(+1.43%)
Feb 13, 2024 52.73 52.95 51.87 52.34 190,077 -1.82(-3.37%)
Feb 12, 2024 53.19 54.34 53.19 54.16 76,499 +1.20(+2.26%)
Feb 09, 2024 52.52 53.05 52.11 52.97 63,123 +0.49(+0.93%)
Feb 08, 2024 51.62 52.48 51.49 52.48 47,206 +0.74(+1.42%)
Feb 07, 2024 52.06 52.06 51.51 51.74 62,437 -0.14(-0.27%)
Feb 06, 2024 51.56 52.11 51.37 51.88 59,425 +0.26(+0.50%)
Feb 05, 2024 51.98 51.98 51.20 51.62 82,185 -0.91(-1.73%)
Feb 02, 2024 52.21 52.84 52.05 52.53 63,521 -0.24(-0.45%)
Feb 01, 2024 52.41 52.85 51.79 52.77 82,854 +0.71(+1.36%)
Jan 31, 2024 53.42 53.51 52.06 52.06 58,324 -1.48(-2.77%)
Jan 30, 2024 53.12 53.57 53.06 53.54 138,852 +0.19(+0.35%)
Jan 29, 2024 53.02 53.35 52.62 53.35 77,009 +0.34(+0.64%)
Jan 26, 2024 52.96 53.28 52.65 53.01 139,814 +0.22(+0.41%)
Jan 25, 2024 52.82 52.87 52.28 52.80 168,418 +0.80(+1.53%)
Jan 24, 2024 52.76 52.76 51.83 52.00 77,366 -0.11(-0.21%)
Jan 23, 2024 52.87 53.02 52.11 52.11 88,897 -0.43(-0.82%)
Jan 22, 2024 51.66 52.59 51.66 52.54 96,414 +1.10(+2.13%)
Jan 19, 2024 51.20 51.52 50.46 51.44 81,811 +0.51(+1.00%)
Jan 18, 2024 50.73 51.03 50.23 50.93 101,285 +0.61(+1.21%)
Jan 17, 2024 50.09 50.54 49.93 50.33 103,822 -0.48(-0.94%)
Jan 16, 2024 51.24 51.35 50.61 50.80 104,715 -0.78(-1.51%)
Jan 12, 2024 52.26 52.31 51.33 51.58 42,280 -0.15(-0.29%)
Jan 11, 2024 51.78 51.82 51.07 51.73 66,916 -0.24(-0.46%)
Jan 10, 2024 52.00 52.04 51.46 51.97 80,720 +0.10(+0.19%)
Jan 09, 2024 52.02 52.10 51.59 51.87 148,309 -0.75(-1.42%)
Jan 08, 2024 52.28 52.65 51.95 52.62 54,005 +0.32(+0.61%)
Jan 05, 2024 52.17 52.93 52.11 52.30 52,343 -0.14(-0.27%)
Jan 04, 2024 52.57 52.77 52.32 52.44 84,074 -0.03(-0.06%)
Jan 03, 2024 53.29 53.33 52.46 52.47 107,860 -1.29(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.