Invesco S&P MidCap Value with Momentum ETF (XMVM)
NYSEARCA: XMVM · Real-Time Price · USD
69.18
+0.05 (0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
69.18
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
XMVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.54 | 69.54 | 68.94 | 69.18 | 69.18 | 0.07% | 12,971 |
| Apr 27, 2026 | 68.91 | 69.34 | 68.91 | 69.13 | 69.13 | 0.73% | 73,544 |
| Apr 24, 2026 | 69.11 | 69.11 | 68.51 | 68.63 | 68.63 | -0.54% | 15,962 |
| Apr 23, 2026 | 68.61 | 69.06 | 68.51 | 69.00 | 69.00 | 0.86% | 14,969 |
| Apr 22, 2026 | 68.93 | 68.93 | 68.17 | 68.41 | 68.41 | -0.22% | 11,049 |
| Apr 21, 2026 | 69.02 | 69.15 | 68.41 | 68.56 | 68.56 | -0.42% | 13,594 |
| Apr 20, 2026 | 68.39 | 69.04 | 68.39 | 68.85 | 68.85 | 0.48% | 13,429 |
| Apr 17, 2026 | 67.86 | 68.91 | 67.86 | 68.52 | 68.52 | 1.51% | 10,210 |
| Apr 16, 2026 | 67.37 | 67.50 | 67.29 | 67.50 | 67.50 | 0.19% | 17,562 |
| Apr 15, 2026 | 67.44 | 67.57 | 67.04 | 67.37 | 67.37 | -0.03% | 11,814 |
| Apr 14, 2026 | 67.51 | 67.70 | 66.99 | 67.39 | 67.39 | 0.03% | 10,885 |
| Apr 13, 2026 | 67.24 | 67.63 | 66.70 | 67.37 | 67.37 | 0.09% | 24,535 |
| Apr 10, 2026 | 67.89 | 67.89 | 67.18 | 67.31 | 67.31 | -0.47% | 18,422 |
| Apr 9, 2026 | 67.26 | 67.98 | 67.26 | 67.63 | 67.63 | 0.31% | 30,446 |
| Apr 8, 2026 | 67.24 | 67.64 | 67.17 | 67.42 | 67.42 | 1.81% | 17,022 |
| Apr 7, 2026 | 66.03 | 66.43 | 65.88 | 66.22 | 66.22 | 0.09% | 19,760 |
| Apr 6, 2026 | 65.65 | 66.16 | 65.19 | 66.16 | 66.16 | 0.67% | 15,531 |
| Apr 2, 2026 | 65.20 | 65.72 | 64.67 | 65.72 | 65.72 | 0.37% | 24,336 |
| Apr 1, 2026 | 65.41 | 65.70 | 65.41 | 65.48 | 65.48 | 0.55% | 20,550 |
| Mar 31, 2026 | 64.78 | 65.41 | 64.45 | 65.12 | 65.12 | 1.48% | 80,326 |
| Mar 30, 2026 | 64.70 | 64.78 | 63.92 | 64.17 | 64.17 | -0.36% | 20,677 |
| Mar 27, 2026 | 64.99 | 64.99 | 64.02 | 64.40 | 64.40 | -1.26% | 30,351 |
| Mar 26, 2026 | 64.77 | 65.41 | 64.77 | 65.22 | 65.22 | 0.06% | 26,815 |
| Mar 25, 2026 | 65.47 | 65.48 | 64.73 | 65.18 | 65.18 | 0.39% | 17,374 |
| Mar 24, 2026 | 64.10 | 65.33 | 63.88 | 64.93 | 64.93 | 0.92% | 31,706 |
| Mar 23, 2026 | 64.17 | 64.90 | 64.13 | 64.34 | 64.34 | 1.26% | 26,235 |
| Mar 20, 2026 | 63.99 | 64.22 | 63.29 | 63.54 | 63.13 | -0.83% | 39,658 |
| Mar 19, 2026 | 63.60 | 64.42 | 63.60 | 64.07 | 63.66 | -0.06% | 24,780 |
| Mar 18, 2026 | 64.62 | 64.79 | 64.11 | 64.11 | 63.70 | -1.38% | 40,595 |
| Mar 17, 2026 | 64.71 | 65.18 | 64.71 | 65.00 | 64.58 | 1.03% | 16,776 |
| Mar 16, 2026 | 64.77 | 65.04 | 64.34 | 64.34 | 63.93 | 0.30% | 20,777 |
| Mar 13, 2026 | 64.72 | 64.72 | 64.15 | 64.15 | 63.74 | -0.12% | 9,429 |
| Mar 12, 2026 | 64.07 | 64.68 | 63.99 | 64.23 | 63.82 | -0.49% | 19,556 |
| Mar 11, 2026 | 64.73 | 64.91 | 64.24 | 64.55 | 64.14 | -0.53% | 18,334 |
| Mar 10, 2026 | 65.17 | 65.69 | 64.70 | 64.89 | 64.47 | -0.43% | 18,863 |
| Mar 9, 2026 | 64.85 | 65.49 | 63.69 | 65.17 | 64.75 | -0.58% | 38,422 |
| Mar 6, 2026 | 65.57 | 65.57 | 64.74 | 65.55 | 65.13 | -1.94% | 108,818 |
| Mar 5, 2026 | 66.87 | 67.35 | 66.38 | 66.85 | 66.42 | -0.77% | 106,309 |
| Mar 4, 2026 | 67.12 | 67.70 | 66.50 | 67.37 | 66.94 | 0.82% | 52,303 |
| Mar 3, 2026 | 66.44 | 67.14 | 65.54 | 66.82 | 66.39 | -1.12% | 108,885 |
| Mar 2, 2026 | 66.83 | 67.76 | 66.44 | 67.58 | 67.15 | 0.58% | 37,612 |
| Feb 27, 2026 | 68.12 | 68.12 | 66.93 | 67.19 | 66.76 | -1.97% | 30,668 |
| Feb 26, 2026 | 68.24 | 68.81 | 68.10 | 68.54 | 68.10 | 0.96% | 15,996 |
| Feb 25, 2026 | 68.11 | 68.11 | 67.29 | 67.89 | 67.45 | -0.23% | 305,516 |
| Feb 24, 2026 | 67.77 | 68.06 | 67.51 | 68.04 | 67.60 | 0.41% | 40,715 |
| Feb 23, 2026 | 69.06 | 69.06 | 67.20 | 67.76 | 67.33 | -1.88% | 89,485 |
| Feb 20, 2026 | 68.76 | 69.26 | 68.29 | 69.06 | 68.62 | 0.48% | 26,584 |
| Feb 19, 2026 | 69.16 | 69.16 | 68.29 | 68.73 | 68.29 | -0.63% | 24,452 |
| Feb 18, 2026 | 69.22 | 69.56 | 68.70 | 69.16 | 68.72 | -0.11% | 21,622 |
| Feb 17, 2026 | 69.39 | 69.49 | 68.76 | 69.24 | 68.80 | 0.16% | 48,391 |
| Feb 13, 2026 | 68.55 | 69.38 | 68.06 | 69.13 | 68.69 | 0.66% | 65,890 |
| Feb 12, 2026 | 69.63 | 69.89 | 68.00 | 68.68 | 68.24 | -0.74% | 88,617 |
| Feb 11, 2026 | 69.43 | 69.68 | 68.99 | 69.19 | 68.75 | 0.34% | 24,993 |
| Feb 10, 2026 | 69.14 | 69.27 | 68.68 | 68.96 | 68.52 | -0.19% | 23,290 |
| Feb 9, 2026 | 69.68 | 69.80 | 69.09 | 69.09 | 68.65 | -1.24% | 45,116 |
| Feb 6, 2026 | 69.16 | 70.13 | 69.16 | 69.96 | 69.51 | 2.07% | 98,604 |
| Feb 5, 2026 | 68.83 | 69.03 | 68.36 | 68.54 | 68.10 | -0.54% | 35,386 |
| Feb 4, 2026 | 68.10 | 69.15 | 68.10 | 68.91 | 68.47 | 1.91% | 34,990 |
| Feb 3, 2026 | 66.84 | 67.78 | 66.60 | 67.62 | 67.19 | 1.29% | 38,619 |
| Feb 2, 2026 | 66.15 | 67.03 | 66.15 | 66.76 | 66.33 | 0.75% | 30,575 |
| Jan 30, 2026 | 66.18 | 66.36 | 65.65 | 66.26 | 65.84 | -0.29% | 35,929 |
| Jan 29, 2026 | 66.30 | 66.49 | 65.95 | 66.45 | 66.02 | 0.82% | 28,288 |
| Jan 28, 2026 | 66.26 | 66.27 | 65.76 | 65.91 | 65.49 | -0.39% | 23,816 |
| Jan 27, 2026 | 66.45 | 66.45 | 65.92 | 66.17 | 65.75 | 0.42% | 18,458 |
| Jan 26, 2026 | 65.81 | 66.30 | 65.55 | 65.89 | 65.47 | 0.18% | 55,046 |
| Jan 23, 2026 | 66.81 | 66.81 | 65.46 | 65.77 | 65.35 | -1.49% | 31,597 |
| Jan 22, 2026 | 67.26 | 67.39 | 66.63 | 66.77 | 66.34 | -0.35% | 38,790 |
| Jan 21, 2026 | 65.95 | 67.13 | 65.95 | 67.00 | 66.57 | 2.37% | 41,839 |
| Jan 20, 2026 | 65.64 | 65.96 | 65.28 | 65.45 | 65.03 | -1.15% | 45,959 |
| Jan 16, 2026 | 66.58 | 66.58 | 66.15 | 66.21 | 65.79 | -0.54% | 35,224 |
| Jan 15, 2026 | 66.24 | 66.78 | 66.19 | 66.57 | 66.14 | 0.82% | 17,011 |
| Jan 14, 2026 | 65.53 | 66.23 | 65.53 | 66.03 | 65.61 | 0.61% | 60,094 |
| Jan 13, 2026 | 66.21 | 66.21 | 65.61 | 65.63 | 65.21 | -0.39% | 82,372 |
| Jan 12, 2026 | 66.11 | 66.19 | 65.76 | 65.89 | 65.47 | -0.51% | 28,502 |
| Jan 9, 2026 | 66.80 | 66.88 | 66.23 | 66.23 | 65.81 | -0.40% | 51,030 |
| Jan 8, 2026 | 65.29 | 66.79 | 65.29 | 66.49 | 66.07 | 1.53% | 104,858 |
| Jan 7, 2026 | 66.06 | 66.20 | 65.17 | 65.49 | 65.07 | -0.92% | 37,732 |
| Jan 6, 2026 | 65.45 | 66.10 | 65.21 | 66.10 | 65.68 | 0.59% | 24,936 |
| Jan 5, 2026 | 64.72 | 65.92 | 64.70 | 65.71 | 65.29 | 1.45% | 30,021 |
| Jan 2, 2026 | 64.44 | 64.92 | 64.01 | 64.77 | 64.36 | 0.95% | 35,798 |
| Dec 31, 2025 | 64.77 | 64.77 | 64.08 | 64.16 | 63.75 | -0.73% | 28,249 |
| Dec 30, 2025 | 64.98 | 64.98 | 64.63 | 64.63 | 64.22 | -0.39% | 37,547 |
| Dec 29, 2025 | 65.27 | 65.27 | 64.81 | 64.88 | 64.47 | -0.59% | 19,146 |
| Dec 26, 2025 | 65.34 | 65.42 | 65.02 | 65.27 | 64.85 | -0.09% | 18,802 |
| Dec 24, 2025 | 65.39 | 65.43 | 65.18 | 65.33 | 64.91 | -0.04% | 10,654 |
| Dec 23, 2025 | 65.41 | 65.54 | 65.23 | 65.35 | 64.93 | 0.06% | 22,371 |
| Dec 22, 2025 | 65.66 | 65.76 | 65.29 | 65.31 | 64.89 | -0.53% | 24,933 |
| Dec 19, 2025 | 65.75 | 66.01 | 65.47 | 65.66 | 64.96 | 0.55% | 31,758 |
| Dec 18, 2025 | 65.83 | 66.12 | 65.30 | 65.30 | 64.60 | -0.35% | 29,319 |
| Dec 17, 2025 | 65.57 | 65.70 | 65.30 | 65.53 | 64.83 | -0.08% | 16,859 |
| Dec 16, 2025 | 66.00 | 66.02 | 65.07 | 65.58 | 64.88 | -0.35% | 16,733 |
| Dec 15, 2025 | 66.35 | 66.36 | 65.50 | 65.81 | 65.11 | 0.18% | 29,606 |
| Dec 12, 2025 | 66.46 | 66.46 | 65.56 | 65.69 | 64.99 | -0.34% | 20,261 |
| Dec 11, 2025 | 65.75 | 66.44 | 65.75 | 65.91 | 65.21 | 0.39% | 38,882 |
| Dec 10, 2025 | 63.88 | 65.68 | 63.88 | 65.66 | 64.96 | 3.06% | 24,455 |
| Dec 9, 2025 | 63.35 | 63.90 | 63.35 | 63.71 | 63.03 | 0.54% | 14,264 |
| Dec 8, 2025 | 63.66 | 63.66 | 63.30 | 63.37 | 62.69 | - | 21,933 |
| Dec 5, 2025 | 62.86 | 63.56 | 62.79 | 63.37 | 62.69 | 0.93% | 15,616 |
| Dec 4, 2025 | 62.85 | 63.06 | 62.66 | 62.79 | 62.11 | 0.04% | 10,801 |
| Dec 3, 2025 | 62.45 | 62.94 | 62.29 | 62.76 | 62.09 | 0.69% | 18,968 |