Invesco S&P SmallCap Value with Momentum ETF (XSVM)
NYSEARCA: XSVM · Real-Time Price · USD
70.45
+0.71 (1.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed
XSVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.75 | 70.45 | 69.42 | 70.45 | 70.45 | 1.02% | 20,060 |
| Jun 25, 2026 | 69.55 | 70.17 | 69.29 | 69.74 | 69.74 | 0.53% | 93,600 |
| Jun 24, 2026 | 68.64 | 69.49 | 68.64 | 69.37 | 69.37 | 1.31% | 21,988 |
| Jun 23, 2026 | 67.78 | 68.66 | 67.78 | 68.47 | 68.47 | 0.77% | 52,628 |
| Jun 22, 2026 | 68.11 | 68.46 | 67.95 | 67.95 | 67.95 | -0.05% | 16,742 |
| Jun 18, 2026 | 68.02 | 68.30 | 67.99 | 68.29 | 67.98 | 1.55% | 70,662 |
| Jun 17, 2026 | 68.46 | 68.63 | 67.07 | 67.25 | 66.95 | -1.75% | 19,890 |
| Jun 16, 2026 | 68.99 | 69.48 | 68.36 | 68.45 | 68.14 | -0.42% | 7,542 |
| Jun 15, 2026 | 69.72 | 69.82 | 68.66 | 68.74 | 68.43 | -0.79% | 14,867 |
| Jun 12, 2026 | 68.58 | 69.57 | 68.58 | 69.29 | 68.98 | 1.17% | 23,157 |
| Jun 11, 2026 | 68.11 | 68.57 | 67.54 | 68.49 | 68.18 | 1.36% | 13,834 |
| Jun 10, 2026 | 67.52 | 68.24 | 67.52 | 67.57 | 67.27 | 0.08% | 25,816 |
| Jun 9, 2026 | 67.62 | 68.45 | 66.89 | 67.52 | 67.21 | 0.66% | 111,678 |
| Jun 8, 2026 | 67.07 | 67.63 | 67.07 | 67.07 | 66.77 | 0.51% | 12,996 |
| Jun 5, 2026 | 67.01 | 67.24 | 66.48 | 66.73 | 66.43 | -0.96% | 15,082 |
| Jun 4, 2026 | 66.61 | 67.48 | 66.57 | 67.38 | 67.08 | 1.41% | 16,719 |
| Jun 3, 2026 | 67.28 | 67.28 | 66.34 | 66.44 | 66.14 | -1.47% | 17,437 |
| Jun 2, 2026 | 66.38 | 67.50 | 66.38 | 67.43 | 67.13 | 1.64% | 14,694 |
| Jun 1, 2026 | 66.00 | 66.48 | 65.95 | 66.34 | 66.04 | -0.32% | 32,063 |
| May 29, 2026 | 66.81 | 66.98 | 66.30 | 66.55 | 66.25 | -0.89% | 31,177 |
| May 28, 2026 | 67.04 | 67.19 | 66.54 | 67.15 | 66.85 | -0.04% | 16,343 |
| May 27, 2026 | 67.30 | 67.64 | 67.04 | 67.18 | 66.88 | 0.07% | 16,138 |
| May 26, 2026 | 66.67 | 67.32 | 66.67 | 67.13 | 66.83 | 1.18% | 16,164 |
| May 22, 2026 | 66.08 | 66.49 | 65.90 | 66.35 | 66.05 | 0.74% | 13,818 |
| May 21, 2026 | 65.28 | 66.02 | 64.68 | 65.86 | 65.56 | 0.26% | 23,977 |
| May 20, 2026 | 64.58 | 65.69 | 64.58 | 65.69 | 65.39 | 2.16% | 20,549 |
| May 19, 2026 | 64.55 | 64.62 | 64.01 | 64.30 | 64.01 | -0.79% | 10,853 |
| May 18, 2026 | 64.43 | 65.23 | 64.43 | 64.81 | 64.52 | 0.93% | 10,782 |
| May 15, 2026 | 65.11 | 65.11 | 64.21 | 64.21 | 63.92 | -2.27% | 26,965 |
| May 14, 2026 | 65.61 | 66.09 | 65.49 | 65.70 | 65.40 | 0.77% | 74,973 |
| May 13, 2026 | 65.40 | 65.40 | 64.86 | 65.20 | 64.91 | -0.15% | 25,239 |
| May 12, 2026 | 66.05 | 66.05 | 64.63 | 65.30 | 65.01 | -1.28% | 42,232 |
| May 11, 2026 | 67.12 | 67.12 | 66.15 | 66.15 | 65.85 | -1.25% | 19,194 |
| May 8, 2026 | 66.42 | 67.07 | 66.41 | 66.99 | 66.69 | 1.28% | 22,199 |
| May 7, 2026 | 66.50 | 66.50 | 66.05 | 66.14 | 65.84 | -0.35% | 18,217 |
| May 6, 2026 | 66.62 | 66.76 | 66.17 | 66.37 | 66.08 | 0.37% | 20,562 |
| May 5, 2026 | 65.50 | 66.41 | 65.50 | 66.13 | 65.83 | 1.23% | 28,409 |
| May 4, 2026 | 66.00 | 66.20 | 65.03 | 65.33 | 65.03 | -1.39% | 19,757 |
| May 1, 2026 | 66.15 | 66.43 | 65.72 | 66.25 | 65.95 | 0.39% | 24,341 |
| Apr 30, 2026 | 65.04 | 66.36 | 64.97 | 65.99 | 65.69 | 1.27% | 18,496 |
| Apr 29, 2026 | 65.76 | 65.86 | 65.11 | 65.16 | 64.87 | -1.16% | 19,608 |
| Apr 28, 2026 | 66.34 | 66.34 | 65.80 | 65.93 | 65.63 | -0.22% | 12,232 |
| Apr 27, 2026 | 65.74 | 66.24 | 65.74 | 66.07 | 65.77 | 0.58% | 15,593 |
| Apr 24, 2026 | 65.60 | 65.88 | 65.43 | 65.69 | 65.39 | 0.26% | 59,319 |
| Apr 23, 2026 | 65.10 | 65.70 | 64.96 | 65.52 | 65.23 | 0.74% | 35,981 |
| Apr 22, 2026 | 65.22 | 65.22 | 64.82 | 65.04 | 64.75 | 0.49% | 21,442 |
| Apr 21, 2026 | 65.21 | 65.68 | 64.63 | 64.72 | 64.43 | -0.69% | 12,301 |
| Apr 20, 2026 | 64.70 | 65.31 | 64.70 | 65.17 | 64.88 | 0.40% | 23,758 |
| Apr 17, 2026 | 64.16 | 65.38 | 64.14 | 64.91 | 64.62 | 2.15% | 50,392 |
| Apr 16, 2026 | 63.60 | 63.63 | 63.36 | 63.54 | 63.26 | 0.22% | 11,716 |
| Apr 15, 2026 | 63.75 | 63.75 | 63.28 | 63.40 | 63.12 | -0.58% | 22,633 |
| Apr 14, 2026 | 63.79 | 64.09 | 63.44 | 63.77 | 63.48 | 0.02% | 28,795 |
| Apr 13, 2026 | 62.85 | 63.76 | 62.74 | 63.76 | 63.47 | 1.13% | 22,404 |
| Apr 10, 2026 | 63.41 | 63.53 | 62.87 | 63.05 | 62.77 | -0.47% | 19,356 |
| Apr 9, 2026 | 62.65 | 63.63 | 62.65 | 63.35 | 63.07 | 0.67% | 23,131 |
| Apr 8, 2026 | 62.69 | 63.30 | 62.63 | 62.93 | 62.65 | 2.51% | 22,467 |
| Apr 7, 2026 | 61.11 | 61.45 | 60.97 | 61.39 | 61.11 | 0.18% | 36,461 |
| Apr 6, 2026 | 60.92 | 61.37 | 60.64 | 61.28 | 61.00 | 0.33% | 30,825 |
| Apr 2, 2026 | 59.97 | 61.08 | 59.80 | 61.08 | 60.81 | 0.76% | 21,025 |
| Apr 1, 2026 | 60.52 | 61.17 | 60.52 | 60.62 | 60.35 | 0.60% | 24,011 |
| Mar 31, 2026 | 59.95 | 60.52 | 59.32 | 60.26 | 59.99 | 2.01% | 32,414 |
| Mar 30, 2026 | 59.88 | 59.88 | 59.02 | 59.07 | 58.80 | -0.51% | 37,891 |
| Mar 27, 2026 | 59.93 | 59.97 | 59.20 | 59.37 | 59.10 | -1.26% | 56,552 |
| Mar 26, 2026 | 59.73 | 60.60 | 59.73 | 60.13 | 59.86 | -0.02% | 21,485 |
| Mar 25, 2026 | 60.27 | 60.37 | 59.64 | 60.14 | 59.87 | 0.64% | 30,721 |
| Mar 24, 2026 | 58.57 | 60.23 | 58.57 | 59.76 | 59.49 | 1.24% | 22,455 |
| Mar 23, 2026 | 58.66 | 59.56 | 58.66 | 59.03 | 58.76 | 2.63% | 27,264 |
| Mar 20, 2026 | 58.49 | 58.49 | 57.69 | 57.81 | 57.26 | -1.14% | 22,285 |
| Mar 19, 2026 | 57.73 | 59.01 | 57.73 | 58.48 | 57.92 | 0.44% | 22,145 |
| Mar 18, 2026 | 58.46 | 58.65 | 58.13 | 58.22 | 57.66 | -0.73% | 37,175 |
| Mar 17, 2026 | 58.87 | 59.19 | 58.65 | 58.65 | 58.09 | 0.19% | 25,307 |
| Mar 16, 2026 | 58.92 | 59.14 | 58.48 | 58.54 | 57.98 | 0.44% | 20,878 |
| Mar 13, 2026 | 58.80 | 58.81 | 58.09 | 58.29 | 57.73 | -0.20% | 28,190 |
| Mar 12, 2026 | 58.38 | 58.67 | 58.03 | 58.40 | 57.84 | -1.25% | 21,596 |
| Mar 11, 2026 | 59.12 | 59.46 | 58.81 | 59.14 | 58.58 | -0.47% | 32,131 |
| Mar 10, 2026 | 59.43 | 60.48 | 59.29 | 59.42 | 58.85 | -0.12% | 36,381 |
| Mar 9, 2026 | 58.74 | 59.66 | 57.49 | 59.49 | 58.92 | -0.12% | 91,908 |
| Mar 6, 2026 | 59.73 | 59.73 | 58.76 | 59.56 | 58.99 | -2.01% | 62,602 |
| Mar 5, 2026 | 61.25 | 61.49 | 60.36 | 60.78 | 60.20 | -1.89% | 33,977 |
| Mar 4, 2026 | 61.83 | 62.36 | 61.33 | 61.95 | 61.36 | 0.63% | 47,722 |
| Mar 3, 2026 | 61.11 | 61.78 | 60.24 | 61.56 | 60.97 | -1.31% | 41,627 |
| Mar 2, 2026 | 61.05 | 62.53 | 61.01 | 62.38 | 61.78 | 0.95% | 49,328 |
| Feb 27, 2026 | 62.30 | 62.30 | 61.60 | 61.79 | 61.20 | -1.91% | 55,006 |
| Feb 26, 2026 | 62.96 | 63.49 | 62.33 | 63.00 | 62.39 | 0.12% | 31,541 |
| Feb 25, 2026 | 62.56 | 62.92 | 61.90 | 62.92 | 62.32 | 1.11% | 31,358 |
| Feb 24, 2026 | 61.70 | 62.46 | 61.70 | 62.23 | 61.64 | 0.88% | 26,665 |
| Feb 23, 2026 | 62.99 | 63.11 | 61.27 | 61.69 | 61.10 | -2.62% | 75,570 |
| Feb 20, 2026 | 62.94 | 63.37 | 62.54 | 63.35 | 62.74 | 0.25% | 33,900 |
| Feb 19, 2026 | 63.21 | 63.26 | 62.76 | 63.19 | 62.59 | -0.50% | 26,560 |
| Feb 18, 2026 | 63.47 | 64.10 | 63.31 | 63.51 | 62.90 | 0.06% | 34,319 |
| Feb 17, 2026 | 63.64 | 63.94 | 63.05 | 63.47 | 62.86 | -0.30% | 38,929 |
| Feb 13, 2026 | 63.20 | 63.85 | 62.60 | 63.66 | 63.05 | 1.05% | 55,291 |
| Feb 12, 2026 | 64.20 | 64.35 | 62.26 | 63.00 | 62.40 | -1.28% | 36,380 |
| Feb 11, 2026 | 63.99 | 64.39 | 63.53 | 63.82 | 63.21 | 0.41% | 80,296 |
| Feb 10, 2026 | 63.95 | 64.06 | 63.56 | 63.56 | 62.95 | -0.71% | 35,440 |
| Feb 9, 2026 | 64.21 | 64.38 | 63.93 | 64.01 | 63.40 | -0.44% | 26,546 |
| Feb 6, 2026 | 63.41 | 64.47 | 63.20 | 64.29 | 63.68 | 2.11% | 42,961 |
| Feb 5, 2026 | 63.13 | 63.63 | 62.67 | 62.96 | 62.36 | -0.76% | 57,653 |
| Feb 4, 2026 | 62.99 | 63.62 | 62.99 | 63.44 | 62.83 | 1.57% | 83,649 |
| Feb 3, 2026 | 61.93 | 62.86 | 61.91 | 62.46 | 61.86 | 0.61% | 51,452 |