Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEARCA: XSVM · Real-Time Price · USD
65.93
-0.14 (-0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
65.93
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
XSVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.34 | 66.34 | 65.80 | 65.93 | 65.93 | -0.22% | 12,232 |
| Apr 27, 2026 | 65.74 | 66.24 | 65.74 | 66.07 | 66.07 | 0.58% | 15,593 |
| Apr 24, 2026 | 65.60 | 65.88 | 65.43 | 65.69 | 65.69 | 0.26% | 59,319 |
| Apr 23, 2026 | 65.10 | 65.70 | 64.96 | 65.52 | 65.52 | 0.74% | 35,981 |
| Apr 22, 2026 | 65.22 | 65.22 | 64.82 | 65.04 | 65.04 | 0.49% | 21,442 |
| Apr 21, 2026 | 65.21 | 65.68 | 64.63 | 64.72 | 64.72 | -0.69% | 12,301 |
| Apr 20, 2026 | 64.70 | 65.31 | 64.70 | 65.17 | 65.17 | 0.40% | 23,718 |
| Apr 17, 2026 | 64.16 | 65.38 | 64.14 | 64.91 | 64.91 | 2.15% | 50,392 |
| Apr 16, 2026 | 63.60 | 63.63 | 63.36 | 63.54 | 63.54 | 0.22% | 11,716 |
| Apr 15, 2026 | 63.75 | 63.75 | 63.28 | 63.40 | 63.40 | -0.58% | 22,633 |
| Apr 14, 2026 | 63.79 | 64.09 | 63.44 | 63.77 | 63.77 | 0.02% | 28,795 |
| Apr 13, 2026 | 62.85 | 63.76 | 62.74 | 63.76 | 63.76 | 1.13% | 22,404 |
| Apr 10, 2026 | 63.41 | 63.53 | 62.87 | 63.05 | 63.05 | -0.47% | 19,356 |
| Apr 9, 2026 | 62.65 | 63.63 | 62.65 | 63.35 | 63.35 | 0.67% | 23,131 |
| Apr 8, 2026 | 62.69 | 63.30 | 62.63 | 62.93 | 62.93 | 2.51% | 22,467 |
| Apr 7, 2026 | 61.11 | 61.45 | 60.97 | 61.39 | 61.39 | 0.18% | 36,452 |
| Apr 6, 2026 | 60.92 | 61.37 | 60.64 | 61.28 | 61.28 | 0.33% | 30,425 |
| Apr 2, 2026 | 59.97 | 61.08 | 59.80 | 61.08 | 61.08 | 0.76% | 21,025 |
| Apr 1, 2026 | 60.52 | 61.17 | 60.52 | 60.62 | 60.62 | 0.60% | 24,011 |
| Mar 31, 2026 | 59.95 | 60.52 | 59.32 | 60.26 | 60.26 | 2.01% | 32,314 |
| Mar 30, 2026 | 59.88 | 59.88 | 59.02 | 59.07 | 59.07 | -0.51% | 37,691 |
| Mar 27, 2026 | 59.93 | 59.97 | 59.20 | 59.37 | 59.37 | -1.26% | 56,552 |
| Mar 26, 2026 | 59.73 | 60.60 | 59.73 | 60.13 | 60.13 | -0.02% | 21,365 |
| Mar 25, 2026 | 60.27 | 60.37 | 59.64 | 60.14 | 60.14 | 0.64% | 30,440 |
| Mar 24, 2026 | 58.57 | 60.23 | 58.57 | 59.76 | 59.76 | 1.24% | 22,455 |
| Mar 23, 2026 | 58.66 | 59.56 | 58.66 | 59.03 | 59.03 | 2.11% | 27,264 |
| Mar 20, 2026 | 58.49 | 58.49 | 57.69 | 57.81 | 57.52 | -1.14% | 22,285 |
| Mar 19, 2026 | 57.73 | 59.01 | 57.73 | 58.48 | 58.18 | 0.44% | 22,145 |
| Mar 18, 2026 | 58.46 | 58.65 | 58.13 | 58.22 | 57.92 | -0.73% | 37,175 |
| Mar 17, 2026 | 58.87 | 59.19 | 58.65 | 58.65 | 58.35 | 0.19% | 25,307 |
| Mar 16, 2026 | 58.92 | 59.14 | 58.48 | 58.54 | 58.24 | 0.44% | 20,878 |
| Mar 13, 2026 | 58.80 | 58.81 | 58.09 | 58.29 | 57.99 | -0.20% | 28,190 |
| Mar 12, 2026 | 58.38 | 58.67 | 58.03 | 58.40 | 58.10 | -1.25% | 21,596 |
| Mar 11, 2026 | 59.12 | 59.46 | 58.81 | 59.14 | 58.84 | -0.47% | 32,131 |
| Mar 10, 2026 | 59.43 | 60.48 | 59.29 | 59.42 | 59.12 | -0.12% | 36,381 |
| Mar 9, 2026 | 58.74 | 59.66 | 57.49 | 59.49 | 59.19 | -0.12% | 91,908 |
| Mar 6, 2026 | 59.73 | 59.73 | 58.76 | 59.56 | 59.26 | -2.01% | 62,602 |
| Mar 5, 2026 | 61.25 | 61.49 | 60.36 | 60.78 | 60.47 | -1.89% | 33,977 |
| Mar 4, 2026 | 61.83 | 62.36 | 61.33 | 61.95 | 61.64 | 0.63% | 47,722 |
| Mar 3, 2026 | 61.11 | 61.78 | 60.24 | 61.56 | 61.25 | -1.31% | 41,627 |
| Mar 2, 2026 | 61.05 | 62.53 | 61.01 | 62.38 | 62.06 | 0.95% | 49,328 |
| Feb 27, 2026 | 62.30 | 62.30 | 61.60 | 61.79 | 61.48 | -1.91% | 55,006 |
| Feb 26, 2026 | 62.96 | 63.49 | 62.33 | 63.00 | 62.67 | 0.12% | 31,541 |
| Feb 25, 2026 | 62.56 | 62.92 | 61.90 | 62.92 | 62.60 | 1.11% | 31,358 |
| Feb 24, 2026 | 61.70 | 62.46 | 61.70 | 62.23 | 61.91 | 0.88% | 26,665 |
| Feb 23, 2026 | 62.99 | 63.11 | 61.27 | 61.69 | 61.38 | -2.62% | 75,570 |
| Feb 20, 2026 | 62.94 | 63.37 | 62.54 | 63.35 | 63.03 | 0.25% | 33,900 |
| Feb 19, 2026 | 63.21 | 63.26 | 62.76 | 63.19 | 62.87 | -0.50% | 26,560 |
| Feb 18, 2026 | 63.47 | 64.10 | 63.31 | 63.51 | 63.19 | 0.06% | 34,319 |
| Feb 17, 2026 | 63.64 | 63.94 | 63.05 | 63.47 | 63.15 | -0.30% | 38,929 |
| Feb 13, 2026 | 63.20 | 63.85 | 62.60 | 63.66 | 63.34 | 1.05% | 55,291 |
| Feb 12, 2026 | 64.20 | 64.35 | 62.26 | 63.00 | 62.68 | -1.28% | 36,380 |
| Feb 11, 2026 | 63.99 | 64.39 | 63.53 | 63.82 | 63.50 | 0.41% | 80,296 |
| Feb 10, 2026 | 63.95 | 64.06 | 63.56 | 63.56 | 63.24 | -0.70% | 35,440 |
| Feb 9, 2026 | 64.21 | 64.38 | 63.93 | 64.01 | 63.68 | -0.44% | 26,546 |
| Feb 6, 2026 | 63.41 | 64.47 | 63.20 | 64.29 | 63.96 | 2.11% | 42,961 |
| Feb 5, 2026 | 63.13 | 63.63 | 62.67 | 62.96 | 62.64 | -0.76% | 57,653 |
| Feb 4, 2026 | 62.99 | 63.62 | 62.99 | 63.44 | 63.12 | 1.57% | 83,649 |
| Feb 3, 2026 | 61.93 | 62.86 | 61.91 | 62.46 | 62.14 | 0.61% | 51,452 |
| Feb 2, 2026 | 61.13 | 62.22 | 60.84 | 62.08 | 61.76 | 1.47% | 70,052 |
| Jan 30, 2026 | 60.75 | 61.36 | 60.48 | 61.18 | 60.87 | -0.03% | 38,845 |
| Jan 29, 2026 | 60.42 | 61.20 | 60.34 | 61.20 | 60.89 | 1.58% | 61,491 |
| Jan 28, 2026 | 60.73 | 60.93 | 60.21 | 60.25 | 59.94 | -0.44% | 35,258 |
| Jan 27, 2026 | 60.37 | 60.54 | 60.18 | 60.52 | 60.21 | 0.34% | 27,729 |
| Jan 26, 2026 | 60.41 | 60.45 | 59.89 | 60.31 | 60.00 | 0.13% | 34,590 |
| Jan 23, 2026 | 61.49 | 61.49 | 60.17 | 60.23 | 59.92 | -2.16% | 29,698 |
| Jan 22, 2026 | 61.87 | 62.30 | 61.43 | 61.56 | 61.25 | -0.01% | 67,578 |
| Jan 21, 2026 | 60.08 | 61.80 | 60.08 | 61.57 | 61.26 | 3.24% | 63,340 |
| Jan 20, 2026 | 59.72 | 60.00 | 59.46 | 59.64 | 59.34 | -1.75% | 74,154 |
| Jan 16, 2026 | 61.00 | 61.00 | 60.60 | 60.70 | 60.39 | -0.49% | 171,605 |
| Jan 15, 2026 | 59.93 | 61.06 | 59.93 | 61.00 | 60.69 | 1.60% | 17,137 |
| Jan 14, 2026 | 59.42 | 60.08 | 59.42 | 60.04 | 59.73 | 1.02% | 19,716 |
| Jan 13, 2026 | 59.75 | 59.77 | 59.43 | 59.43 | 59.13 | -0.27% | 12,398 |
| Jan 12, 2026 | 59.24 | 59.74 | 59.13 | 59.59 | 59.29 | -0.12% | 34,301 |
| Jan 9, 2026 | 59.71 | 60.00 | 59.03 | 59.66 | 59.36 | -0.12% | 26,310 |
| Jan 8, 2026 | 58.42 | 60.00 | 58.24 | 59.73 | 59.43 | 2.00% | 125,322 |
| Jan 7, 2026 | 59.00 | 59.04 | 58.23 | 58.56 | 58.26 | -0.73% | 24,770 |
| Jan 6, 2026 | 58.17 | 59.02 | 58.14 | 58.99 | 58.69 | 1.20% | 66,384 |
| Jan 5, 2026 | 57.79 | 58.81 | 57.79 | 58.29 | 57.99 | 1.20% | 185,339 |
| Jan 2, 2026 | 57.26 | 57.76 | 56.95 | 57.60 | 57.31 | 0.81% | 408,612 |
| Dec 31, 2025 | 57.65 | 57.65 | 57.09 | 57.14 | 56.85 | -0.92% | 25,422 |
| Dec 30, 2025 | 58.06 | 58.06 | 57.66 | 57.67 | 57.38 | -0.58% | 15,303 |
| Dec 29, 2025 | 58.20 | 58.40 | 57.85 | 58.00 | 57.71 | -0.58% | 9,996 |
| Dec 26, 2025 | 58.44 | 58.44 | 58.08 | 58.34 | 58.04 | -0.09% | 16,726 |
| Dec 24, 2025 | 58.23 | 58.48 | 58.23 | 58.39 | 58.09 | 0.36% | 29,526 |
| Dec 23, 2025 | 58.34 | 58.50 | 58.18 | 58.18 | 57.88 | -0.51% | 55,328 |
| Dec 22, 2025 | 58.63 | 58.95 | 58.35 | 58.48 | 58.18 | -0.53% | 33,881 |
| Dec 19, 2025 | 58.88 | 58.90 | 58.61 | 58.79 | 58.24 | -0.37% | 12,191 |
| Dec 18, 2025 | 59.26 | 59.43 | 58.87 | 59.01 | 58.46 | 0.31% | 102,841 |
| Dec 17, 2025 | 58.74 | 59.41 | 58.65 | 58.83 | 58.28 | 0.22% | 20,573 |
| Dec 16, 2025 | 58.99 | 59.27 | 58.50 | 58.70 | 58.15 | -0.46% | 23,607 |
| Dec 15, 2025 | 59.22 | 59.36 | 58.72 | 58.97 | 58.42 | -0.10% | 30,426 |
| Dec 12, 2025 | 59.51 | 59.51 | 58.85 | 59.03 | 58.48 | -0.46% | 25,273 |
| Dec 11, 2025 | 58.75 | 59.48 | 58.75 | 59.30 | 58.75 | 0.70% | 46,042 |
| Dec 10, 2025 | 57.50 | 59.16 | 57.50 | 58.89 | 58.34 | 2.32% | 31,804 |
| Dec 9, 2025 | 57.63 | 57.87 | 57.56 | 57.56 | 57.02 | 0.39% | 34,904 |
| Dec 8, 2025 | 57.57 | 57.61 | 57.33 | 57.33 | 56.79 | -0.14% | 18,172 |
| Dec 5, 2025 | 57.46 | 57.60 | 57.34 | 57.41 | 56.88 | 0.21% | 6,534 |
| Dec 4, 2025 | 57.41 | 57.53 | 57.19 | 57.29 | 56.75 | -0.33% | 11,314 |
| Dec 3, 2025 | 56.98 | 57.59 | 56.98 | 57.48 | 56.94 | 1.16% | 23,422 |