Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEARCA: XSVM · Real-Time Price · USD
56.38
-0.35 (-0.62%)
Sep 29, 2025, 9:59 AM EDT - Market open
XSVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 56.27 | 56.73 | 56.22 | 56.73 | 56.73 | 0.98% | 35,371 |
| Sep 25, 2025 | 56.10 | 56.27 | 55.92 | 56.18 | 56.18 | -0.41% | 34,596 |
| Sep 24, 2025 | 56.65 | 56.95 | 56.27 | 56.41 | 56.41 | -0.35% | 28,065 |
| Sep 23, 2025 | 56.59 | 57.41 | 56.59 | 56.61 | 56.61 | 0.07% | 38,637 |
| Sep 22, 2025 | 56.72 | 56.88 | 56.39 | 56.57 | 56.57 | -1.43% | 29,200 |
| Sep 19, 2025 | 58.17 | 58.17 | 57.28 | 57.39 | 57.00 | -1.31% | 22,691 |
| Sep 18, 2025 | 57.25 | 58.15 | 57.24 | 58.15 | 57.75 | 2.18% | 48,809 |
| Sep 17, 2025 | 56.81 | 58.32 | 56.69 | 56.91 | 56.52 | 0.30% | 78,832 |
| Sep 16, 2025 | 57.13 | 57.13 | 56.45 | 56.74 | 56.35 | -0.73% | 33,406 |
| Sep 15, 2025 | 57.49 | 57.63 | 57.09 | 57.16 | 56.77 | -0.26% | 31,976 |
| Sep 12, 2025 | 57.93 | 57.93 | 57.31 | 57.31 | 56.92 | -1.26% | 24,994 |
| Sep 11, 2025 | 57.07 | 58.06 | 57.07 | 58.04 | 57.64 | 1.81% | 59,145 |
| Sep 10, 2025 | 57.16 | 57.16 | 56.81 | 57.01 | 56.62 | -0.21% | 20,756 |
| Sep 9, 2025 | 57.72 | 57.72 | 57.09 | 57.13 | 56.74 | -1.18% | 22,589 |
| Sep 8, 2025 | 57.98 | 57.98 | 57.21 | 57.81 | 57.41 | -0.17% | 54,791 |
| Sep 5, 2025 | 58.17 | 58.60 | 57.58 | 57.91 | 57.51 | -0.14% | 54,560 |
| Sep 4, 2025 | 57.31 | 57.99 | 57.31 | 57.99 | 57.59 | 1.49% | 41,583 |
| Sep 3, 2025 | 56.86 | 57.28 | 56.85 | 57.14 | 56.75 | 0.10% | 35,847 |
| Sep 2, 2025 | 56.70 | 57.09 | 56.60 | 57.08 | 56.69 | -0.55% | 26,876 |
| Aug 29, 2025 | 57.46 | 57.57 | 57.30 | 57.40 | 57.01 | -0.03% | 103,514 |
| Aug 28, 2025 | 57.85 | 57.85 | 57.06 | 57.42 | 57.03 | -0.33% | 118,158 |
| Aug 27, 2025 | 57.04 | 57.61 | 57.04 | 57.61 | 57.21 | 0.77% | 20,677 |
| Aug 26, 2025 | 56.89 | 57.36 | 56.86 | 57.17 | 56.78 | 0.39% | 42,554 |
| Aug 25, 2025 | 57.10 | 57.19 | 56.94 | 56.95 | 56.56 | -0.70% | 31,020 |
| Aug 22, 2025 | 55.27 | 57.39 | 55.27 | 57.35 | 56.96 | 4.33% | 32,178 |
| Aug 21, 2025 | 54.85 | 55.07 | 54.74 | 54.97 | 54.59 | -0.34% | 51,371 |
| Aug 20, 2025 | 55.33 | 55.44 | 54.97 | 55.16 | 54.78 | -0.54% | 19,456 |
| Aug 19, 2025 | 55.13 | 55.93 | 55.13 | 55.46 | 55.08 | 0.65% | 19,717 |
| Aug 18, 2025 | 54.92 | 55.10 | 54.84 | 55.10 | 54.72 | 0.13% | 40,566 |
| Aug 15, 2025 | 55.57 | 55.57 | 54.91 | 55.03 | 54.65 | -0.88% | 20,218 |
| Aug 14, 2025 | 55.27 | 55.54 | 54.91 | 55.52 | 55.14 | -0.80% | 30,394 |
| Aug 13, 2025 | 55.00 | 56.05 | 54.92 | 55.97 | 55.59 | 2.28% | 33,680 |
| Aug 12, 2025 | 53.19 | 54.76 | 53.19 | 54.72 | 54.34 | 3.62% | 76,465 |
| Aug 11, 2025 | 52.92 | 53.08 | 52.61 | 52.81 | 52.45 | 0.34% | 24,039 |
| Aug 8, 2025 | 52.49 | 52.82 | 52.49 | 52.63 | 52.27 | 0.57% | 27,677 |
| Aug 7, 2025 | 53.06 | 53.06 | 52.20 | 52.33 | 51.97 | -0.78% | 35,328 |
| Aug 6, 2025 | 52.80 | 52.96 | 52.65 | 52.74 | 52.38 | 0.21% | 56,952 |
| Aug 5, 2025 | 52.28 | 52.68 | 51.97 | 52.63 | 52.27 | 1.19% | 40,604 |
| Aug 4, 2025 | 51.52 | 52.10 | 51.47 | 52.01 | 51.65 | 1.32% | 55,600 |
| Aug 1, 2025 | 51.69 | 51.69 | 50.75 | 51.33 | 50.98 | -1.69% | 177,658 |
| Jul 31, 2025 | 52.40 | 52.51 | 52.07 | 52.21 | 51.85 | -0.89% | 36,662 |
| Jul 30, 2025 | 53.35 | 53.61 | 52.47 | 52.68 | 52.32 | -1.16% | 24,363 |
| Jul 29, 2025 | 53.67 | 53.81 | 53.18 | 53.30 | 52.93 | -0.26% | 25,608 |
| Jul 28, 2025 | 53.55 | 53.67 | 53.25 | 53.44 | 53.07 | -0.24% | 64,107 |
| Jul 25, 2025 | 53.32 | 53.70 | 53.00 | 53.57 | 53.20 | 0.83% | 47,790 |
| Jul 24, 2025 | 54.02 | 54.02 | 53.13 | 53.13 | 52.77 | -2.60% | 60,310 |
| Jul 23, 2025 | 54.25 | 54.55 | 54.07 | 54.55 | 54.18 | 1.15% | 17,824 |
| Jul 22, 2025 | 53.16 | 54.09 | 53.16 | 53.93 | 53.56 | 1.62% | 56,680 |
| Jul 21, 2025 | 53.37 | 53.70 | 53.07 | 53.07 | 52.71 | -0.06% | 27,409 |
| Jul 18, 2025 | 53.78 | 53.78 | 53.05 | 53.10 | 52.74 | -0.88% | 23,367 |