Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 55.17 | 55.17 | 54.25 | 54.45 | 54.45 | 53,413 |
| May 02, 2024 | 54.17 | 54.43 | 53.85 | 54.43 | 54.43 | 199,400 |
| May 01, 2024 | 53.80 | 54.54 | 53.45 | 53.58 | 53.58 | 39,600 |
| Apr 30, 2024 | 54.73 | 54.85 | 53.70 | 53.79 | 53.79 | 35,400 |
| Apr 29, 2024 | 55.23 | 55.52 | 54.98 | 55.23 | 55.23 | 63,700 |
| Apr 26, 2024 | 54.76 | 55.24 | 54.76 | 55.12 | 55.12 | 43,900 |
| Apr 25, 2024 | 54.42 | 54.69 | 53.98 | 54.65 | 54.65 | 46,400 |
| Apr 24, 2024 | 55.20 | 55.22 | 54.63 | 55.03 | 55.03 | 39,700 |
| Apr 23, 2024 | 54.05 | 55.48 | 54.00 | 55.33 | 55.33 | 44,700 |
| Apr 22, 2024 | 53.76 | 54.46 | 53.50 | 54.06 | 54.06 | 30,400 |
| Apr 19, 2024 | 52.90 | 53.70 | 52.90 | 53.59 | 53.59 | 48,700 |
| Apr 18, 2024 | 53.12 | 53.72 | 52.82 | 53.02 | 53.02 | 39,800 |
| Apr 17, 2024 | 53.73 | 53.86 | 52.95 | 53.00 | 53.00 | 89,900 |
| Apr 16, 2024 | 53.34 | 53.53 | 52.93 | 53.48 | 53.48 | 39,300 |
| Apr 15, 2024 | 54.45 | 54.75 | 53.47 | 53.65 | 53.65 | 59,900 |
| Apr 12, 2024 | 54.63 | 54.94 | 53.91 | 54.13 | 54.13 | 40,400 |
| Apr 11, 2024 | 54.95 | 54.95 | 54.38 | 54.91 | 54.91 | 49,500 |
| Apr 10, 2024 | 55.01 | 55.24 | 54.29 | 54.69 | 54.69 | 65,500 |
| Apr 09, 2024 | 56.40 | 56.41 | 55.74 | 56.07 | 56.07 | 37,000 |
| Apr 08, 2024 | 56.30 | 56.45 | 56.03 | 56.20 | 56.20 | 46,000 |
| Apr 05, 2024 | 55.71 | 56.25 | 55.65 | 55.99 | 55.99 | 40,100 |
| Apr 04, 2024 | 56.92 | 56.92 | 55.57 | 55.84 | 55.84 | 70,000 |
| Apr 03, 2024 | 55.60 | 56.42 | 55.60 | 56.37 | 56.37 | 120,200 |
| Apr 02, 2024 | 56.01 | 56.12 | 55.35 | 55.72 | 55.72 | 93,700 |
| Apr 01, 2024 | 57.18 | 57.18 | 56.50 | 56.54 | 56.54 | 72,200 |
| Mar 28, 2024 | 56.79 | 57.25 | 56.71 | 56.94 | 56.94 | 85,700 |
| Mar 27, 2024 | 55.86 | 56.76 | 55.86 | 56.76 | 56.76 | 93,700 |
| Mar 26, 2024 | 55.87 | 55.90 | 55.43 | 55.48 | 55.48 | 40,400 |
| Mar 25, 2024 | 55.55 | 56.00 | 55.55 | 55.58 | 55.58 | 44,100 |
| Mar 22, 2024 | 56.20 | 56.20 | 55.48 | 55.48 | 55.48 | 57,400 |
| Mar 21, 2024 | 55.84 | 56.29 | 55.70 | 56.20 | 56.20 | 60,600 |
| Mar 20, 2024 | 54.28 | 55.49 | 53.99 | 55.44 | 55.44 | 94,800 |
| Mar 19, 2024 | 53.55 | 54.42 | 53.55 | 54.42 | 54.42 | 75,300 |
| Mar 18, 2024 | 54.05 | 54.11 | 53.55 | 53.69 | 53.69 | 40,800 |
| Mar 18, 2024 | 0.219 Dividend | |||||
| Mar 15, 2024 | 53.52 | 54.29 | 53.52 | 54.19 | 53.97 | 51,600 |
| Mar 14, 2024 | 54.59 | 54.59 | 53.33 | 53.68 | 53.46 | 43,800 |
| Mar 13, 2024 | 54.21 | 54.80 | 54.21 | 54.51 | 54.29 | 45,300 |
| Mar 12, 2024 | 54.32 | 54.55 | 53.95 | 54.18 | 53.96 | 33,300 |
| Mar 11, 2024 | 54.40 | 54.43 | 53.87 | 54.42 | 54.20 | 39,400 |
| Mar 08, 2024 | 54.80 | 55.25 | 54.33 | 54.40 | 54.18 | 55,800 |
| Mar 07, 2024 | 54.13 | 54.62 | 54.13 | 54.47 | 54.25 | 46,200 |
| Mar 06, 2024 | 54.35 | 54.35 | 53.70 | 53.91 | 53.69 | 53,200 |
| Mar 05, 2024 | 53.92 | 54.51 | 53.76 | 53.96 | 53.74 | 56,100 |
| Mar 04, 2024 | 55.02 | 55.18 | 54.09 | 54.12 | 53.90 | 43,900 |
| Mar 01, 2024 | 54.87 | 55.07 | 54.40 | 54.85 | 54.63 | 53,600 |
| Feb 29, 2024 | 54.69 | 54.87 | 54.37 | 54.63 | 54.41 | 51,300 |
| Feb 28, 2024 | 54.31 | 54.70 | 54.12 | 54.20 | 53.98 | 53,600 |
| Feb 27, 2024 | 54.28 | 54.62 | 54.15 | 54.50 | 54.28 | 77,700 |
| Feb 26, 2024 | 53.65 | 54.20 | 53.55 | 53.99 | 53.77 | 60,400 |
| Feb 23, 2024 | 53.42 | 54.08 | 53.30 | 53.89 | 53.67 | 259,700 |
| Feb 22, 2024 | 53.42 | 53.60 | 53.01 | 53.52 | 53.30 | 120,000 |
| Feb 21, 2024 | 53.33 | 53.70 | 53.08 | 53.52 | 53.30 | 156,600 |
| Feb 20, 2024 | 53.51 | 53.89 | 53.27 | 53.62 | 53.40 | 57,700 |
| Feb 16, 2024 | 54.18 | 54.53 | 53.92 | 54.07 | 53.85 | 44,800 |
| Feb 15, 2024 | 53.91 | 54.89 | 53.79 | 54.79 | 54.57 | 115,500 |
| Feb 14, 2024 | 53.05 | 53.53 | 52.64 | 53.30 | 53.08 | 46,700 |
| Feb 13, 2024 | 52.94 | 53.16 | 52.08 | 52.55 | 52.34 | 189,300 |
| Feb 12, 2024 | 53.41 | 54.56 | 53.41 | 54.38 | 54.16 | 76,200 |
| Feb 09, 2024 | 52.73 | 53.26 | 52.32 | 53.18 | 52.97 | 62,900 |
| Feb 08, 2024 | 51.83 | 52.69 | 51.70 | 52.69 | 52.48 | 47,000 |
| Feb 07, 2024 | 52.27 | 52.27 | 51.72 | 51.95 | 51.74 | 62,200 |
| Feb 06, 2024 | 51.77 | 52.32 | 51.58 | 52.09 | 51.88 | 59,200 |
| Feb 05, 2024 | 52.19 | 52.19 | 51.41 | 51.83 | 51.62 | 81,900 |
| Feb 02, 2024 | 52.42 | 53.05 | 52.26 | 52.74 | 52.53 | 63,300 |
| Feb 01, 2024 | 52.62 | 53.06 | 52.00 | 52.98 | 52.77 | 82,500 |
| Jan 31, 2024 | 53.64 | 53.73 | 52.27 | 52.27 | 52.06 | 58,100 |
| Jan 30, 2024 | 53.34 | 53.79 | 53.28 | 53.76 | 53.54 | 138,300 |
| Jan 29, 2024 | 53.24 | 53.57 | 52.84 | 53.57 | 53.35 | 76,700 |
| Jan 26, 2024 | 53.17 | 53.49 | 52.87 | 53.23 | 53.01 | 139,300 |
| Jan 25, 2024 | 53.03 | 53.08 | 52.49 | 53.01 | 52.80 | 167,700 |
| Jan 24, 2024 | 52.97 | 52.97 | 52.04 | 52.21 | 52.00 | 77,100 |
| Jan 23, 2024 | 53.08 | 53.24 | 52.32 | 52.32 | 52.11 | 88,400 |
| Jan 22, 2024 | 51.87 | 52.80 | 51.87 | 52.75 | 52.54 | 96,000 |
| Jan 19, 2024 | 51.41 | 51.73 | 50.67 | 51.65 | 51.44 | 81,500 |
| Jan 18, 2024 | 50.94 | 51.24 | 50.43 | 51.14 | 50.93 | 100,900 |
| Jan 17, 2024 | 50.29 | 50.74 | 50.13 | 50.53 | 50.33 | 103,400 |
| Jan 16, 2024 | 51.45 | 51.56 | 50.82 | 51.01 | 50.80 | 104,300 |
| Jan 12, 2024 | 52.47 | 52.52 | 51.54 | 51.79 | 51.58 | 42,100 |
| Jan 11, 2024 | 51.99 | 52.04 | 51.28 | 51.94 | 51.73 | 66,600 |
| Jan 10, 2024 | 52.21 | 52.25 | 51.67 | 52.18 | 51.97 | 80,400 |
| Jan 09, 2024 | 52.23 | 52.31 | 51.80 | 52.08 | 51.87 | 147,700 |
| Jan 08, 2024 | 52.49 | 52.86 | 52.16 | 52.83 | 52.62 | 53,800 |
| Jan 05, 2024 | 52.38 | 53.15 | 52.32 | 52.51 | 52.30 | 52,100 |
| Jan 04, 2024 | 52.78 | 52.98 | 52.53 | 52.65 | 52.44 | 83,700 |
| Jan 03, 2024 | 53.51 | 53.55 | 52.67 | 52.68 | 52.47 | 107,400 |
| Jan 02, 2024 | 53.97 | 54.45 | 53.67 | 53.98 | 53.76 | 106,100 |
| Dec 29, 2023 | 54.82 | 54.93 | 54.16 | 54.17 | 53.95 | 71,300 |
| Dec 28, 2023 | 55.00 | 55.17 | 54.70 | 54.93 | 54.71 | 41,200 |
| Dec 27, 2023 | 55.21 | 55.52 | 54.92 | 55.16 | 54.94 | 76,500 |
| Dec 26, 2023 | 54.63 | 55.28 | 54.47 | 55.21 | 54.99 | 95,200 |
| Dec 22, 2023 | 54.40 | 54.77 | 54.16 | 54.38 | 54.16 | 61,000 |
| Dec 21, 2023 | 53.95 | 54.17 | 53.58 | 54.17 | 53.95 | 90,000 |
| Dec 20, 2023 | 54.13 | 54.79 | 53.37 | 53.44 | 53.22 | 182,000 |
| Dec 19, 2023 | 53.14 | 54.24 | 53.14 | 54.18 | 53.96 | 155,600 |
| Dec 18, 2023 | 53.21 | 53.37 | 52.72 | 52.90 | 52.69 | 73,000 |
| Dec 18, 2023 | 0.205 Dividend | |||||
| Dec 15, 2023 | 53.59 | 53.59 | 52.82 | 53.08 | 52.66 | 89,500 |
| Dec 14, 2023 | 52.66 | 53.59 | 52.66 | 53.44 | 53.02 | 118,200 |
| Dec 13, 2023 | 50.50 | 51.93 | 49.98 | 51.86 | 51.45 | 96,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.