Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEARCA: XSVM · Real-Time Price · USD
57.41
+0.12 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
XSVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.46 | 57.60 | 57.34 | 57.41 | 57.41 | 0.21% | 6,534 |
| Dec 4, 2025 | 57.41 | 57.53 | 57.19 | 57.29 | 57.29 | -0.33% | 11,314 |
| Dec 3, 2025 | 56.98 | 57.59 | 56.98 | 57.48 | 57.48 | 1.16% | 23,418 |
| Dec 2, 2025 | 57.26 | 57.26 | 56.64 | 56.82 | 56.82 | -0.04% | 18,518 |
| Dec 1, 2025 | 56.30 | 57.06 | 56.30 | 56.84 | 56.84 | 0.14% | 17,281 |
| Nov 28, 2025 | 57.08 | 57.08 | 56.69 | 56.76 | 56.76 | -0.42% | 10,817 |
| Nov 26, 2025 | 56.77 | 57.61 | 56.74 | 57.00 | 57.00 | 0.13% | 23,523 |
| Nov 25, 2025 | 55.58 | 57.10 | 55.58 | 56.93 | 56.93 | 3.11% | 26,787 |
| Nov 24, 2025 | 54.94 | 55.40 | 54.76 | 55.21 | 55.21 | 0.46% | 16,438 |
| Nov 21, 2025 | 53.41 | 55.34 | 53.41 | 54.96 | 54.96 | 3.40% | 96,690 |
| Nov 20, 2025 | 54.34 | 54.52 | 53.15 | 53.15 | 53.15 | -0.78% | 27,948 |
| Nov 19, 2025 | 53.55 | 53.99 | 53.34 | 53.57 | 53.57 | -0.02% | 23,725 |
| Nov 18, 2025 | 52.87 | 53.71 | 52.86 | 53.58 | 53.58 | 0.75% | 28,129 |
| Nov 17, 2025 | 54.72 | 54.72 | 53.09 | 53.18 | 53.18 | -2.91% | 35,202 |
| Nov 14, 2025 | 54.26 | 54.83 | 54.12 | 54.78 | 54.78 | 0.06% | 38,479 |
| Nov 13, 2025 | 55.13 | 55.63 | 54.56 | 54.74 | 54.74 | -1.05% | 81,619 |
| Nov 12, 2025 | 55.41 | 55.78 | 55.32 | 55.32 | 55.32 | 0.14% | 28,500 |
| Nov 11, 2025 | 55.05 | 55.45 | 55.05 | 55.24 | 55.24 | 0.29% | 39,908 |
| Nov 10, 2025 | 55.08 | 55.33 | 54.70 | 55.08 | 55.08 | 0.66% | 35,148 |
| Nov 7, 2025 | 54.02 | 54.83 | 54.02 | 54.72 | 54.72 | 1.06% | 27,925 |
| Nov 6, 2025 | 54.89 | 54.89 | 54.15 | 54.15 | 54.15 | -1.72% | 40,899 |
| Nov 5, 2025 | 54.44 | 55.37 | 54.40 | 55.09 | 55.09 | 1.21% | 30,375 |
| Nov 4, 2025 | 54.23 | 54.54 | 54.18 | 54.43 | 54.43 | -0.46% | 22,356 |
| Nov 3, 2025 | 54.49 | 54.68 | 53.94 | 54.68 | 54.68 | 0.07% | 21,389 |
| Oct 31, 2025 | 54.48 | 54.65 | 54.05 | 54.64 | 54.64 | -0.04% | 38,009 |
| Oct 30, 2025 | 54.66 | 55.10 | 54.48 | 54.66 | 54.66 | -0.40% | 26,736 |
| Oct 29, 2025 | 55.62 | 56.11 | 54.63 | 54.88 | 54.88 | -1.89% | 38,551 |
| Oct 28, 2025 | 56.08 | 56.26 | 55.63 | 55.94 | 55.94 | -0.80% | 23,098 |
| Oct 27, 2025 | 56.63 | 56.73 | 56.17 | 56.39 | 56.39 | 0.04% | 23,948 |
| Oct 24, 2025 | 56.32 | 56.74 | 56.32 | 56.37 | 56.37 | 0.84% | 61,036 |
| Oct 23, 2025 | 56.07 | 56.12 | 55.61 | 55.90 | 55.90 | -0.25% | 20,254 |
| Oct 22, 2025 | 56.00 | 56.31 | 55.76 | 56.04 | 56.04 | -0.04% | 15,668 |
| Oct 21, 2025 | 55.76 | 56.24 | 55.76 | 56.06 | 56.06 | 0.20% | 11,205 |
| Oct 20, 2025 | 55.31 | 56.00 | 55.31 | 55.95 | 55.95 | 1.60% | 21,506 |
| Oct 17, 2025 | 54.68 | 55.12 | 54.68 | 55.07 | 55.07 | 0.49% | 14,154 |
| Oct 16, 2025 | 56.10 | 56.10 | 54.60 | 54.80 | 54.80 | -2.56% | 35,134 |
| Oct 15, 2025 | 56.57 | 56.84 | 56.02 | 56.24 | 56.24 | -0.28% | 26,063 |
| Oct 14, 2025 | 54.38 | 56.53 | 54.38 | 56.40 | 56.40 | 2.69% | 27,210 |
| Oct 13, 2025 | 54.73 | 54.96 | 54.40 | 54.92 | 54.92 | 1.57% | 26,482 |
| Oct 10, 2025 | 55.67 | 55.86 | 53.99 | 54.07 | 54.07 | -2.65% | 36,075 |
| Oct 9, 2025 | 56.20 | 56.20 | 55.39 | 55.54 | 55.54 | -1.14% | 28,404 |
| Oct 8, 2025 | 56.26 | 56.31 | 55.96 | 56.18 | 56.18 | 0.48% | 36,059 |
| Oct 7, 2025 | 56.55 | 56.62 | 55.91 | 55.91 | 55.91 | -1.36% | 28,458 |
| Oct 6, 2025 | 57.21 | 57.51 | 56.58 | 56.68 | 56.68 | -0.46% | 84,085 |
| Oct 3, 2025 | 56.54 | 57.41 | 56.54 | 56.94 | 56.94 | 0.81% | 198,784 |
| Oct 2, 2025 | 56.42 | 56.58 | 56.02 | 56.48 | 56.48 | -0.03% | 20,474 |
| Oct 1, 2025 | 56.20 | 56.60 | 56.10 | 56.50 | 56.50 | 0.07% | 42,203 |
| Sep 30, 2025 | 56.22 | 56.55 | 55.87 | 56.46 | 56.46 | 0.14% | 91,377 |
| Sep 29, 2025 | 56.98 | 56.98 | 56.06 | 56.38 | 56.38 | -0.62% | 34,699 |
| 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 | 57.42 | -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 | 57.22 | 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 | 54.60 | -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 | 54.35 | 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 | 51.66 | 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 | 52.94 | -0.26% | 25,608 |
| Jul 28, 2025 | 53.55 | 53.67 | 53.25 | 53.44 | 53.08 | -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 |
| Jul 17, 2025 | 53.06 | 53.63 | 53.06 | 53.57 | 53.20 | 0.75% | 62,583 |