Invesco S&P MidCap Value with Momentum ETF (XMVM)
NYSEARCA: XMVM · Real-Time Price · USD
65.48
-1.37 (-2.05%)
Mar 6, 2026, 4:00 PM EST - Market closed
XMVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 66.87 | 67.35 | 66.38 | 66.85 | 66.85 | -0.77% | 106,309 |
| Mar 4, 2026 | 67.12 | 67.70 | 66.50 | 67.37 | 67.37 | 0.82% | 52,303 |
| Mar 3, 2026 | 66.44 | 67.14 | 65.54 | 66.82 | 66.82 | -1.12% | 108,885 |
| Mar 2, 2026 | 66.83 | 67.76 | 66.44 | 67.58 | 67.58 | 0.58% | 37,612 |
| Feb 27, 2026 | 68.12 | 68.12 | 66.93 | 67.19 | 67.19 | -1.97% | 30,668 |
| Feb 26, 2026 | 68.24 | 68.81 | 68.10 | 68.54 | 68.54 | 0.96% | 15,966 |
| Feb 25, 2026 | 68.11 | 68.11 | 67.29 | 67.89 | 67.89 | -0.23% | 305,516 |
| Feb 24, 2026 | 67.77 | 68.06 | 67.51 | 68.04 | 68.04 | 0.41% | 40,715 |
| Feb 23, 2026 | 69.06 | 69.06 | 67.20 | 67.76 | 67.76 | -1.88% | 89,485 |
| Feb 20, 2026 | 68.76 | 69.26 | 68.29 | 69.06 | 69.06 | 0.48% | 26,584 |
| Feb 19, 2026 | 69.16 | 69.16 | 68.29 | 68.73 | 68.73 | -0.63% | 24,452 |
| Feb 18, 2026 | 69.22 | 69.56 | 68.70 | 69.16 | 69.16 | -0.11% | 21,622 |
| Feb 17, 2026 | 69.39 | 69.49 | 68.76 | 69.24 | 69.24 | 0.16% | 48,391 |
| Feb 13, 2026 | 68.55 | 69.38 | 68.06 | 69.13 | 69.13 | 0.66% | 65,890 |
| Feb 12, 2026 | 69.63 | 69.89 | 68.00 | 68.68 | 68.68 | -0.74% | 88,617 |
| Feb 11, 2026 | 69.43 | 69.68 | 68.99 | 69.19 | 69.19 | 0.34% | 24,885 |
| Feb 10, 2026 | 69.14 | 69.27 | 68.68 | 68.96 | 68.96 | -0.19% | 23,290 |
| Feb 9, 2026 | 69.68 | 69.80 | 69.09 | 69.09 | 69.09 | -1.24% | 45,116 |
| Feb 6, 2026 | 69.16 | 70.13 | 69.16 | 69.96 | 69.96 | 2.07% | 98,604 |
| Feb 5, 2026 | 68.83 | 69.03 | 68.36 | 68.54 | 68.54 | -0.54% | 35,386 |
| Feb 4, 2026 | 68.10 | 69.15 | 68.10 | 68.91 | 68.91 | 1.91% | 34,960 |
| Feb 3, 2026 | 66.84 | 67.78 | 66.60 | 67.62 | 67.62 | 1.29% | 38,619 |
| Feb 2, 2026 | 66.15 | 67.03 | 66.15 | 66.76 | 66.76 | 0.75% | 30,575 |
| Jan 30, 2026 | 66.18 | 66.36 | 65.65 | 66.26 | 66.26 | -0.29% | 35,929 |
| Jan 29, 2026 | 66.30 | 66.49 | 65.95 | 66.45 | 66.45 | 0.82% | 28,288 |
| Jan 28, 2026 | 66.26 | 66.27 | 65.76 | 65.91 | 65.91 | -0.39% | 23,816 |
| Jan 27, 2026 | 66.45 | 66.45 | 65.92 | 66.17 | 66.17 | 0.42% | 18,458 |
| Jan 26, 2026 | 65.81 | 66.30 | 65.55 | 65.89 | 65.89 | 0.18% | 55,046 |
| Jan 23, 2026 | 66.81 | 66.81 | 65.46 | 65.77 | 65.77 | -1.49% | 31,597 |
| Jan 22, 2026 | 67.26 | 67.39 | 66.63 | 66.77 | 66.77 | -0.35% | 38,790 |
| Jan 21, 2026 | 65.95 | 67.13 | 65.95 | 67.00 | 67.00 | 2.37% | 41,839 |
| Jan 20, 2026 | 65.64 | 65.96 | 65.28 | 65.45 | 65.45 | -1.15% | 45,959 |
| Jan 16, 2026 | 66.58 | 66.58 | 66.15 | 66.21 | 66.21 | -0.54% | 35,224 |
| Jan 15, 2026 | 66.24 | 66.78 | 66.19 | 66.57 | 66.57 | 0.82% | 17,011 |
| Jan 14, 2026 | 65.53 | 66.23 | 65.53 | 66.03 | 66.03 | 0.61% | 60,092 |
| Jan 13, 2026 | 66.21 | 66.21 | 65.61 | 65.63 | 65.63 | -0.39% | 82,371 |
| Jan 12, 2026 | 66.11 | 66.19 | 65.76 | 65.89 | 65.89 | -0.51% | 28,502 |
| Jan 9, 2026 | 66.80 | 66.88 | 66.23 | 66.23 | 66.23 | -0.40% | 51,030 |
| Jan 8, 2026 | 65.29 | 66.79 | 65.29 | 66.49 | 66.49 | 1.53% | 104,858 |
| Jan 7, 2026 | 66.06 | 66.20 | 65.17 | 65.49 | 65.49 | -0.92% | 37,732 |
| Jan 6, 2026 | 65.45 | 66.10 | 65.21 | 66.10 | 66.10 | 0.59% | 24,936 |
| Jan 5, 2026 | 64.72 | 65.92 | 64.70 | 65.71 | 65.71 | 1.45% | 30,021 |
| Jan 2, 2026 | 64.44 | 64.92 | 64.01 | 64.77 | 64.77 | 0.95% | 35,798 |
| Dec 31, 2025 | 64.77 | 64.77 | 64.08 | 64.16 | 64.16 | -0.73% | 28,249 |
| Dec 30, 2025 | 64.98 | 64.98 | 64.63 | 64.63 | 64.63 | -0.39% | 37,547 |
| Dec 29, 2025 | 65.27 | 65.27 | 64.81 | 64.88 | 64.88 | -0.59% | 19,146 |
| Dec 26, 2025 | 65.34 | 65.42 | 65.02 | 65.27 | 65.27 | -0.09% | 18,802 |
| Dec 24, 2025 | 65.39 | 65.43 | 65.18 | 65.33 | 65.32 | -0.04% | 10,654 |
| Dec 23, 2025 | 65.41 | 65.54 | 65.23 | 65.35 | 65.35 | 0.06% | 22,371 |
| Dec 22, 2025 | 65.66 | 65.76 | 65.29 | 65.31 | 65.31 | -0.53% | 24,933 |
| Dec 19, 2025 | 65.75 | 66.01 | 65.47 | 65.66 | 65.38 | 0.55% | 31,758 |
| Dec 18, 2025 | 65.83 | 66.12 | 65.30 | 65.30 | 65.02 | -0.35% | 29,319 |
| Dec 17, 2025 | 65.57 | 65.70 | 65.30 | 65.53 | 65.25 | -0.08% | 16,859 |
| Dec 16, 2025 | 66.00 | 66.02 | 65.07 | 65.58 | 65.30 | -0.35% | 16,733 |
| Dec 15, 2025 | 66.35 | 66.36 | 65.50 | 65.81 | 65.53 | 0.18% | 29,606 |
| Dec 12, 2025 | 66.46 | 66.46 | 65.56 | 65.69 | 65.41 | -0.34% | 20,261 |
| Dec 11, 2025 | 65.75 | 66.44 | 65.75 | 65.91 | 65.63 | 0.39% | 38,882 |
| Dec 10, 2025 | 63.88 | 65.68 | 63.88 | 65.66 | 65.38 | 3.06% | 24,455 |
| Dec 9, 2025 | 63.35 | 63.90 | 63.35 | 63.71 | 63.43 | 0.54% | 14,264 |
| Dec 8, 2025 | 63.66 | 63.66 | 63.30 | 63.37 | 63.10 | - | 21,933 |
| Dec 5, 2025 | 62.86 | 63.56 | 62.79 | 63.37 | 63.10 | 0.93% | 15,616 |
| Dec 4, 2025 | 62.85 | 63.06 | 62.66 | 62.79 | 62.51 | 0.04% | 10,801 |
| Dec 3, 2025 | 62.45 | 62.94 | 62.29 | 62.76 | 62.49 | 0.69% | 18,968 |
| Dec 2, 2025 | 62.88 | 62.88 | 62.33 | 62.33 | 62.06 | -0.31% | 22,345 |
| Dec 1, 2025 | 62.25 | 62.89 | 62.25 | 62.52 | 62.25 | -0.06% | 56,738 |
| Nov 28, 2025 | 62.38 | 62.71 | 62.38 | 62.56 | 62.29 | 0.25% | 2,575 |
| Nov 26, 2025 | 62.12 | 62.82 | 62.12 | 62.40 | 62.13 | -0.06% | 17,819 |
| Nov 25, 2025 | 61.43 | 62.52 | 61.09 | 62.44 | 62.17 | 2.17% | 30,165 |
| Nov 24, 2025 | 60.84 | 61.35 | 60.52 | 61.11 | 60.85 | 0.70% | 16,000 |
| Nov 21, 2025 | 59.74 | 61.12 | 59.44 | 60.69 | 60.42 | 2.39% | 15,902 |
| Nov 20, 2025 | 60.18 | 60.67 | 59.27 | 59.27 | 59.01 | -0.71% | 9,363 |
| Nov 19, 2025 | 59.42 | 59.90 | 59.32 | 59.69 | 59.43 | 0.51% | 10,307 |
| Nov 18, 2025 | 58.75 | 59.81 | 58.75 | 59.39 | 59.13 | 0.95% | 16,647 |
| Nov 17, 2025 | 60.21 | 60.26 | 58.81 | 58.83 | 58.58 | -2.44% | 15,760 |
| Nov 14, 2025 | 59.92 | 60.55 | 59.92 | 60.31 | 60.05 | -0.26% | 22,717 |
| Nov 13, 2025 | 60.95 | 61.22 | 60.47 | 60.47 | 60.20 | -1.08% | 13,920 |
| Nov 12, 2025 | 61.06 | 61.45 | 61.00 | 61.13 | 60.86 | 0.33% | 11,653 |
| Nov 11, 2025 | 60.90 | 61.19 | 60.78 | 60.92 | 60.66 | -0.01% | 14,215 |
| Nov 10, 2025 | 61.10 | 61.19 | 60.61 | 60.93 | 60.67 | 0.47% | 22,978 |
| Nov 7, 2025 | 59.67 | 60.65 | 59.67 | 60.65 | 60.38 | 1.36% | 13,614 |
| Nov 6, 2025 | 60.18 | 60.37 | 59.69 | 59.83 | 59.57 | -0.10% | 16,258 |
| Nov 5, 2025 | 59.71 | 60.32 | 59.61 | 59.89 | 59.63 | 0.34% | 21,915 |
| Nov 4, 2025 | 59.45 | 59.80 | 59.40 | 59.69 | 59.43 | -0.36% | 21,185 |
| Nov 3, 2025 | 59.53 | 59.91 | 59.01 | 59.91 | 59.65 | -0.19% | 28,461 |
| Oct 31, 2025 | 59.46 | 60.08 | 59.29 | 60.02 | 59.76 | 1.08% | 17,308 |
| Oct 30, 2025 | 59.05 | 59.95 | 59.05 | 59.38 | 59.12 | - | 12,305 |
| Oct 29, 2025 | 59.77 | 60.24 | 59.38 | 59.38 | 59.12 | -1.12% | 53,575 |
| Oct 28, 2025 | 60.32 | 60.32 | 59.71 | 60.06 | 59.80 | -0.57% | 14,837 |
| Oct 27, 2025 | 60.50 | 60.74 | 60.27 | 60.40 | 60.14 | 0.48% | 12,970 |
| Oct 24, 2025 | 60.42 | 60.54 | 60.05 | 60.11 | 59.85 | 0.47% | 20,665 |
| Oct 23, 2025 | 59.70 | 60.05 | 59.57 | 59.83 | 59.57 | 0.03% | 9,834 |
| Oct 22, 2025 | 59.99 | 60.17 | 59.58 | 59.81 | 59.55 | -0.20% | 10,956 |
| Oct 21, 2025 | 59.79 | 60.25 | 59.79 | 59.93 | 59.67 | - | 7,808 |
| Oct 20, 2025 | 59.36 | 60.01 | 59.35 | 59.93 | 59.67 | 1.53% | 14,256 |
| Oct 17, 2025 | 58.49 | 59.03 | 58.49 | 59.03 | 58.77 | 1.04% | 9,950 |
| Oct 16, 2025 | 60.30 | 60.30 | 58.18 | 58.42 | 58.17 | -3.13% | 20,994 |
| Oct 15, 2025 | 61.25 | 61.25 | 60.28 | 60.31 | 60.05 | -1.04% | 7,299 |
| Oct 14, 2025 | 59.35 | 61.10 | 59.35 | 60.94 | 60.68 | 1.82% | 9,486 |
| Oct 13, 2025 | 59.58 | 59.88 | 59.34 | 59.85 | 59.59 | 1.51% | 5,181 |
| Oct 10, 2025 | 60.65 | 60.87 | 58.95 | 58.96 | 58.70 | -2.80% | 21,007 |