Skip to main content

Invesco S&P MidCap Value with Momentum ETF (NY: XMVM )

51.60 -0.72 (-1.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 52.36 52.52 51.43 51.60 29,997 -0.72(-1.37%)
Mar 12, 2025 53.00 53.00 52.05 52.32 6,789 -0.00(-0.01%)
Mar 11, 2025 52.82 52.82 52.00 52.32 28,286 -0.35(-0.66%)
Mar 10, 2025 53.27 53.70 52.56 52.67 17,846 -1.39(-2.58%)
Mar 07, 2025 53.80 54.06 52.87 54.06 6,934 +0.31(+0.57%)
Mar 06, 2025 53.77 54.06 53.53 53.76 6,005 -0.60(-1.11%)
Mar 05, 2025 53.81 54.47 53.41 54.36 11,457 +0.60(+1.12%)
Mar 04, 2025 54.58 54.58 53.38 53.76 12,953 -1.36(-2.46%)
Mar 03, 2025 56.24 56.38 54.81 55.12 9,519 -0.98(-1.74%)
Feb 28, 2025 55.56 56.11 55.41 56.09 13,083 +0.46(+0.83%)
Feb 27, 2025 56.29 56.29 55.53 55.63 11,331 -0.20(-0.36%)
Feb 26, 2025 55.92 56.28 55.49 55.84 10,941 +0.17(+0.31%)
Feb 25, 2025 55.70 55.95 55.28 55.66 13,754 +0.16(+0.29%)
Feb 24, 2025 55.76 55.94 55.49 55.50 18,958 +0.12(+0.22%)
Feb 21, 2025 56.76 56.76 55.37 55.38 11,372 -1.19(-2.10%)
Feb 20, 2025 56.90 57.19 56.18 56.57 10,729 -0.64(-1.12%)
Feb 19, 2025 57.26 57.30 56.90 57.21 11,570 -0.36(-0.62%)
Feb 18, 2025 57.03 57.63 56.96 57.57 13,533 +0.47(+0.82%)
Feb 14, 2025 57.16 57.62 57.05 57.10 8,894 +0.12(+0.22%)
Feb 13, 2025 56.85 57.15 56.53 56.98 27,722 +0.48(+0.85%)
Feb 12, 2025 56.77 56.79 56.42 56.50 13,425 -0.65(-1.15%)
Feb 11, 2025 56.84 57.26 56.77 57.15 11,456 +0.20(+0.34%)
Feb 10, 2025 57.55 57.55 56.95 56.96 17,105 -0.23(-0.40%)
Feb 07, 2025 57.84 57.84 57.05 57.19 19,376 -0.68(-1.18%)
Feb 06, 2025 57.92 58.10 57.55 57.87 9,697 +0.08(+0.14%)
Feb 05, 2025 57.31 57.80 57.21 57.79 38,671 +0.68(+1.19%)
Feb 04, 2025 56.73 57.19 56.67 57.11 13,898 +0.36(+0.63%)
Feb 03, 2025 56.31 57.19 56.08 56.75 13,515 -0.89(-1.54%)
Jan 31, 2025 58.03 58.30 57.55 57.64 18,988 -0.49(-0.85%)
Jan 30, 2025 58.03 58.47 57.89 58.13 10,622 +0.66(+1.15%)
Jan 29, 2025 57.29 57.84 57.13 57.47 111,552 -0.07(-0.11%)
Jan 28, 2025 57.64 57.72 57.17 57.54 56,614 +0.05(+0.10%)
Jan 27, 2025 56.97 57.83 56.97 57.48 12,940 +0.44(+0.77%)
Jan 24, 2025 57.16 57.39 57.03 57.04 15,812 -0.31(-0.54%)
Jan 23, 2025 57.09 57.54 56.96 57.35 29,613 +0.08(+0.14%)
Jan 22, 2025 57.63 57.65 57.16 57.27 18,075 -0.53(-0.92%)
Jan 21, 2025 57.28 57.80 57.28 57.80 13,928 +0.94(+1.65%)
Jan 17, 2025 57.08 57.19 56.82 56.86 9,746 +0.17(+0.30%)
Jan 16, 2025 56.69 56.70 56.25 56.69 13,748 +0.09(+0.16%)
Jan 15, 2025 56.98 56.98 56.26 56.60 15,299 +1.09(+1.97%)
Jan 14, 2025 54.76 55.60 54.76 55.50 15,839 +1.16(+2.13%)
Jan 13, 2025 53.49 54.40 53.46 54.35 24,208 +0.50(+0.93%)
Jan 10, 2025 54.26 54.26 53.60 53.85 25,639 -1.04(-1.90%)
Jan 08, 2025 54.53 54.95 54.28 54.89 43,766 +0.05(+0.10%)
Jan 07, 2025 55.33 55.43 54.62 54.84 13,887 -0.35(-0.64%)
Jan 06, 2025 55.71 55.99 55.11 55.19 10,991 -0.28(-0.50%)
Jan 03, 2025 55.19 55.50 54.84 55.47 14,402 +0.54(+0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.