Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEARCA: XSVM · Real-Time Price · USD
55.22
-0.75 (-1.34%)
Aug 14, 2025, 1:32 PM - Market open
XSVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 55.00 | 56.05 | 54.92 | 55.97 | 55.97 | 2.28% | 33,680 |
| Aug 12, 2025 | 53.19 | 54.76 | 53.19 | 54.72 | 54.72 | 3.62% | 76,465 |
| Aug 11, 2025 | 52.92 | 53.08 | 52.61 | 52.81 | 52.81 | 0.34% | 24,039 |
| Aug 8, 2025 | 52.49 | 52.82 | 52.49 | 52.63 | 52.63 | 0.57% | 27,677 |
| Aug 7, 2025 | 53.06 | 53.06 | 52.20 | 52.33 | 52.33 | -0.78% | 35,328 |
| Aug 6, 2025 | 52.80 | 52.96 | 52.65 | 52.74 | 52.74 | 0.21% | 56,952 |
| Aug 5, 2025 | 52.28 | 52.68 | 51.97 | 52.63 | 52.63 | 1.19% | 40,604 |
| Aug 4, 2025 | 51.52 | 52.10 | 51.47 | 52.01 | 52.01 | 1.32% | 55,600 |
| Aug 1, 2025 | 51.69 | 51.69 | 50.75 | 51.33 | 51.33 | -1.69% | 177,658 |
| Jul 31, 2025 | 52.40 | 52.51 | 52.07 | 52.21 | 52.21 | -0.89% | 36,662 |
| Jul 30, 2025 | 53.35 | 53.61 | 52.47 | 52.68 | 52.68 | -1.16% | 24,363 |
| Jul 29, 2025 | 53.67 | 53.81 | 53.18 | 53.30 | 53.30 | -0.26% | 25,608 |
| Jul 28, 2025 | 53.55 | 53.67 | 53.25 | 53.44 | 53.44 | -0.24% | 64,107 |
| Jul 25, 2025 | 53.32 | 53.70 | 53.00 | 53.57 | 53.57 | 0.83% | 47,790 |
| Jul 24, 2025 | 54.02 | 54.02 | 53.13 | 53.13 | 53.13 | -2.60% | 60,310 |
| Jul 23, 2025 | 54.25 | 54.55 | 54.07 | 54.55 | 54.55 | 1.15% | 17,824 |
| Jul 22, 2025 | 53.16 | 54.09 | 53.16 | 53.93 | 53.93 | 1.62% | 56,680 |
| Jul 21, 2025 | 53.37 | 53.70 | 53.07 | 53.07 | 53.07 | -0.06% | 27,409 |
| Jul 18, 2025 | 53.78 | 53.78 | 53.05 | 53.10 | 53.10 | -0.88% | 23,367 |
| Jul 17, 2025 | 53.06 | 53.63 | 53.06 | 53.57 | 53.57 | 0.75% | 62,583 |
| Jul 16, 2025 | 52.98 | 53.17 | 52.15 | 53.17 | 53.17 | 0.87% | 49,153 |
| Jul 15, 2025 | 54.15 | 54.15 | 52.63 | 52.71 | 52.71 | -2.59% | 168,487 |
| Jul 14, 2025 | 53.75 | 54.13 | 53.63 | 54.11 | 54.11 | 0.61% | 38,988 |
| Jul 11, 2025 | 54.06 | 54.11 | 53.71 | 53.78 | 53.78 | -1.18% | 45,933 |
| Jul 10, 2025 | 53.91 | 54.74 | 53.91 | 54.42 | 54.42 | 0.85% | 35,656 |
| Jul 9, 2025 | 54.01 | 54.08 | 53.52 | 53.96 | 53.96 | 0.35% | 78,308 |
| Jul 8, 2025 | 53.56 | 54.25 | 53.56 | 53.77 | 53.77 | 0.39% | 80,110 |
| Jul 7, 2025 | 53.93 | 54.39 | 53.37 | 53.56 | 53.56 | -1.29% | 58,942 |
| Jul 3, 2025 | 54.22 | 54.62 | 54.19 | 54.26 | 54.26 | 0.46% | 60,442 |
| Jul 2, 2025 | 53.43 | 54.07 | 53.11 | 54.01 | 54.01 | 1.33% | 189,520 |
| Jul 1, 2025 | 51.83 | 53.88 | 51.66 | 53.30 | 53.30 | 2.52% | 33,250 |
| Jun 30, 2025 | 52.30 | 52.30 | 51.95 | 51.99 | 51.99 | -0.17% | 52,194 |
| Jun 27, 2025 | 52.13 | 52.40 | 51.80 | 52.08 | 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 |