Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEARCA: XSVM · Real-Time Price · USD
61.79
-1.21 (-1.92%)
Feb 27, 2026, 4:00 PM EST - Market closed
XSVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 62.30 | 62.30 | 61.60 | 61.79 | 61.79 | -1.91% | 55,006 |
| Feb 26, 2026 | 62.96 | 63.49 | 62.33 | 63.00 | 63.00 | 0.12% | 31,541 |
| Feb 25, 2026 | 62.56 | 62.92 | 61.90 | 62.92 | 62.92 | 1.11% | 31,358 |
| Feb 24, 2026 | 61.70 | 62.46 | 61.70 | 62.23 | 62.23 | 0.88% | 26,665 |
| Feb 23, 2026 | 62.99 | 63.11 | 61.27 | 61.69 | 61.69 | -2.62% | 75,570 |
| Feb 20, 2026 | 62.94 | 63.37 | 62.54 | 63.35 | 63.35 | 0.25% | 33,900 |
| Feb 19, 2026 | 63.21 | 63.26 | 62.76 | 63.19 | 63.19 | -0.50% | 26,560 |
| Feb 18, 2026 | 63.47 | 64.10 | 63.31 | 63.51 | 63.51 | 0.06% | 34,319 |
| Feb 17, 2026 | 63.64 | 63.94 | 63.05 | 63.47 | 63.47 | -0.30% | 38,929 |
| Feb 13, 2026 | 63.20 | 63.85 | 62.60 | 63.66 | 63.66 | 1.05% | 55,290 |
| Feb 12, 2026 | 64.20 | 64.35 | 62.26 | 63.00 | 63.00 | -1.28% | 36,380 |
| Feb 11, 2026 | 63.99 | 64.39 | 63.53 | 63.82 | 63.82 | 0.41% | 80,294 |
| Feb 10, 2026 | 63.95 | 64.06 | 63.56 | 63.56 | 63.56 | -0.70% | 35,440 |
| Feb 9, 2026 | 64.21 | 64.38 | 63.93 | 64.01 | 64.01 | -0.44% | 26,542 |
| Feb 6, 2026 | 63.41 | 64.47 | 63.20 | 64.29 | 64.29 | 2.11% | 42,961 |
| Feb 5, 2026 | 63.13 | 63.63 | 62.67 | 62.96 | 62.96 | -0.76% | 57,653 |
| Feb 4, 2026 | 62.99 | 63.62 | 62.99 | 63.44 | 63.44 | 1.57% | 83,649 |
| Feb 3, 2026 | 61.93 | 62.86 | 61.91 | 62.46 | 62.46 | 0.61% | 51,452 |
| Feb 2, 2026 | 61.13 | 62.22 | 60.84 | 62.08 | 62.08 | 1.47% | 70,051 |
| Jan 30, 2026 | 60.75 | 61.36 | 60.48 | 61.18 | 61.18 | -0.03% | 38,845 |
| Jan 29, 2026 | 60.42 | 61.20 | 60.34 | 61.20 | 61.20 | 1.58% | 61,491 |
| Jan 28, 2026 | 60.73 | 60.93 | 60.21 | 60.25 | 60.25 | -0.44% | 35,258 |
| Jan 27, 2026 | 60.37 | 60.54 | 60.18 | 60.52 | 60.52 | 0.34% | 27,729 |
| Jan 26, 2026 | 60.41 | 60.45 | 59.89 | 60.31 | 60.31 | 0.13% | 34,590 |
| Jan 23, 2026 | 61.49 | 61.49 | 60.17 | 60.23 | 60.23 | -2.16% | 29,698 |
| Jan 22, 2026 | 61.87 | 62.30 | 61.43 | 61.56 | 61.56 | -0.01% | 67,578 |
| Jan 21, 2026 | 60.08 | 61.80 | 60.08 | 61.57 | 61.57 | 3.24% | 63,340 |
| Jan 20, 2026 | 59.72 | 60.00 | 59.46 | 59.64 | 59.64 | -1.75% | 74,154 |
| Jan 16, 2026 | 61.00 | 61.00 | 60.60 | 60.70 | 60.70 | -0.49% | 171,605 |
| Jan 15, 2026 | 59.93 | 61.06 | 59.93 | 61.00 | 61.00 | 1.60% | 17,137 |
| Jan 14, 2026 | 59.42 | 60.08 | 59.42 | 60.04 | 60.04 | 1.02% | 19,716 |
| Jan 13, 2026 | 59.75 | 59.77 | 59.43 | 59.43 | 59.43 | -0.27% | 12,398 |
| Jan 12, 2026 | 59.24 | 59.74 | 59.13 | 59.59 | 59.59 | -0.12% | 34,301 |
| Jan 9, 2026 | 59.71 | 60.00 | 59.03 | 59.66 | 59.66 | -0.12% | 26,310 |
| Jan 8, 2026 | 58.42 | 60.00 | 58.24 | 59.73 | 59.73 | 2.00% | 125,322 |
| Jan 7, 2026 | 59.00 | 59.04 | 58.23 | 58.56 | 58.56 | -0.73% | 24,770 |
| Jan 6, 2026 | 58.17 | 59.02 | 58.14 | 58.99 | 58.99 | 1.20% | 66,384 |
| Jan 5, 2026 | 57.79 | 58.81 | 57.79 | 58.29 | 58.29 | 1.20% | 185,339 |
| Jan 2, 2026 | 57.26 | 57.76 | 56.95 | 57.60 | 57.60 | 0.81% | 408,612 |
| Dec 31, 2025 | 57.65 | 57.65 | 57.09 | 57.14 | 57.14 | -0.92% | 25,422 |
| Dec 30, 2025 | 58.06 | 58.06 | 57.66 | 57.67 | 57.67 | -0.58% | 15,303 |
| Dec 29, 2025 | 58.20 | 58.40 | 57.85 | 58.00 | 58.00 | -0.58% | 9,996 |
| Dec 26, 2025 | 58.44 | 58.44 | 58.08 | 58.34 | 58.34 | -0.09% | 16,726 |
| Dec 24, 2025 | 58.23 | 58.48 | 58.23 | 58.39 | 58.39 | 0.36% | 29,526 |
| Dec 23, 2025 | 58.34 | 58.50 | 58.18 | 58.18 | 58.18 | -0.51% | 55,328 |
| Dec 22, 2025 | 58.63 | 58.95 | 58.35 | 58.48 | 58.48 | -0.53% | 33,881 |
| Dec 19, 2025 | 58.88 | 58.90 | 58.61 | 58.79 | 58.54 | -0.37% | 12,191 |
| Dec 18, 2025 | 59.26 | 59.43 | 58.87 | 59.01 | 58.76 | 0.31% | 102,841 |
| Dec 17, 2025 | 58.74 | 59.41 | 58.65 | 58.83 | 58.58 | 0.22% | 20,573 |
| Dec 16, 2025 | 58.99 | 59.27 | 58.50 | 58.70 | 58.45 | -0.46% | 23,607 |
| Dec 15, 2025 | 59.22 | 59.36 | 58.72 | 58.97 | 58.72 | -0.10% | 30,426 |
| Dec 12, 2025 | 59.51 | 59.51 | 58.85 | 59.03 | 58.78 | -0.46% | 25,273 |
| Dec 11, 2025 | 58.75 | 59.48 | 58.75 | 59.30 | 59.05 | 0.70% | 46,042 |
| Dec 10, 2025 | 57.50 | 59.16 | 57.50 | 58.89 | 58.64 | 2.32% | 31,804 |
| Dec 9, 2025 | 57.63 | 57.87 | 57.56 | 57.56 | 57.31 | 0.39% | 34,904 |
| Dec 8, 2025 | 57.57 | 57.61 | 57.33 | 57.33 | 57.08 | -0.14% | 18,172 |
| Dec 5, 2025 | 57.46 | 57.60 | 57.34 | 57.41 | 57.17 | 0.21% | 6,534 |
| Dec 4, 2025 | 57.41 | 57.53 | 57.19 | 57.29 | 57.04 | -0.33% | 11,314 |
| Dec 3, 2025 | 56.98 | 57.59 | 56.98 | 57.48 | 57.23 | 1.16% | 23,422 |
| Dec 2, 2025 | 57.26 | 57.26 | 56.64 | 56.82 | 56.58 | -0.04% | 18,518 |
| Dec 1, 2025 | 56.30 | 57.06 | 56.30 | 56.84 | 56.60 | 0.14% | 17,281 |
| Nov 28, 2025 | 57.08 | 57.08 | 56.69 | 56.76 | 56.52 | -0.42% | 10,819 |
| Nov 26, 2025 | 56.77 | 57.61 | 56.74 | 57.00 | 56.76 | 0.13% | 23,523 |
| Nov 25, 2025 | 55.58 | 57.10 | 55.58 | 56.93 | 56.68 | 3.11% | 26,932 |
| Nov 24, 2025 | 54.94 | 55.40 | 54.76 | 55.21 | 54.97 | 0.46% | 16,438 |
| Nov 21, 2025 | 53.41 | 55.34 | 53.41 | 54.96 | 54.72 | 3.40% | 96,690 |
| Nov 20, 2025 | 54.34 | 54.52 | 53.15 | 53.15 | 52.92 | -0.78% | 27,948 |
| Nov 19, 2025 | 53.55 | 53.99 | 53.34 | 53.57 | 53.34 | -0.02% | 23,725 |
| Nov 18, 2025 | 52.87 | 53.71 | 52.86 | 53.58 | 53.35 | 0.75% | 28,129 |
| Nov 17, 2025 | 54.72 | 54.72 | 53.09 | 53.18 | 52.95 | -2.91% | 35,202 |
| Nov 14, 2025 | 54.26 | 54.83 | 54.12 | 54.78 | 54.54 | 0.06% | 38,479 |
| Nov 13, 2025 | 55.13 | 55.63 | 54.56 | 54.74 | 54.51 | -1.05% | 81,619 |
| Nov 12, 2025 | 55.41 | 55.78 | 55.32 | 55.32 | 55.08 | 0.14% | 28,500 |
| Nov 11, 2025 | 55.05 | 55.45 | 55.05 | 55.24 | 55.00 | 0.29% | 39,908 |
| Nov 10, 2025 | 55.08 | 55.33 | 54.70 | 55.08 | 54.84 | 0.66% | 35,148 |
| Nov 7, 2025 | 54.02 | 54.83 | 54.02 | 54.72 | 54.49 | 1.06% | 27,925 |
| Nov 6, 2025 | 54.89 | 54.89 | 54.15 | 54.15 | 53.91 | -1.72% | 40,899 |
| Nov 5, 2025 | 54.44 | 55.37 | 54.40 | 55.09 | 54.85 | 1.21% | 30,375 |
| Nov 4, 2025 | 54.23 | 54.54 | 54.18 | 54.43 | 54.20 | -0.46% | 22,356 |
| Nov 3, 2025 | 54.49 | 54.68 | 53.94 | 54.68 | 54.45 | 0.07% | 21,389 |
| Oct 31, 2025 | 54.48 | 54.65 | 54.05 | 54.64 | 54.41 | -0.04% | 38,009 |
| Oct 30, 2025 | 54.66 | 55.10 | 54.48 | 54.66 | 54.43 | -0.40% | 26,736 |
| Oct 29, 2025 | 55.62 | 56.11 | 54.63 | 54.88 | 54.65 | -1.89% | 38,551 |
| Oct 28, 2025 | 56.08 | 56.26 | 55.63 | 55.94 | 55.70 | -0.80% | 23,098 |
| Oct 27, 2025 | 56.63 | 56.73 | 56.17 | 56.39 | 56.15 | 0.04% | 23,948 |
| Oct 24, 2025 | 56.32 | 56.74 | 56.32 | 56.37 | 56.13 | 0.84% | 61,036 |
| Oct 23, 2025 | 56.07 | 56.12 | 55.61 | 55.90 | 55.66 | -0.25% | 20,254 |
| Oct 22, 2025 | 56.00 | 56.31 | 55.76 | 56.04 | 55.80 | -0.04% | 15,668 |
| Oct 21, 2025 | 55.76 | 56.24 | 55.76 | 56.06 | 55.82 | 0.20% | 11,205 |
| Oct 20, 2025 | 55.31 | 56.00 | 55.31 | 55.95 | 55.71 | 1.60% | 21,506 |
| Oct 17, 2025 | 54.68 | 55.12 | 54.68 | 55.07 | 54.83 | 0.49% | 14,154 |
| Oct 16, 2025 | 56.10 | 56.10 | 54.60 | 54.80 | 54.57 | -2.56% | 35,134 |
| Oct 15, 2025 | 56.57 | 56.84 | 56.02 | 56.24 | 56.00 | -0.28% | 26,063 |
| Oct 14, 2025 | 54.38 | 56.53 | 54.38 | 56.40 | 56.16 | 2.69% | 27,210 |
| Oct 13, 2025 | 54.73 | 54.96 | 54.40 | 54.92 | 54.68 | 1.57% | 26,482 |
| Oct 10, 2025 | 55.67 | 55.86 | 53.99 | 54.07 | 53.84 | -2.65% | 36,075 |
| Oct 9, 2025 | 56.20 | 56.20 | 55.39 | 55.54 | 55.30 | -1.14% | 28,404 |
| Oct 8, 2025 | 56.26 | 56.31 | 55.96 | 56.18 | 55.94 | 0.48% | 36,059 |
| Oct 7, 2025 | 56.55 | 56.62 | 55.91 | 55.91 | 55.67 | -1.36% | 28,458 |
| Oct 6, 2025 | 57.21 | 57.51 | 56.58 | 56.68 | 56.44 | -0.46% | 84,085 |