Skip to main content

Invesco S&P Midcap Value Momentum ETF (NY: XMVM )

50.83 -0.31 (-0.61%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 53.95 54.25 53.88 54.13 14,206 +0.37(+0.69%)
Mar 27, 2024 52.97 53.76 52.97 53.76 10,797 +0.95(+1.79%)
Mar 26, 2024 53.16 53.16 52.76 52.81 12,105 -0.10(-0.18%)
Mar 25, 2024 52.73 53.12 52.73 52.91 6,121 +0.29(+0.55%)
Mar 22, 2024 53.08 53.08 52.60 52.62 9,701 -0.51(-0.96%)
Mar 21, 2024 52.65 53.22 52.65 53.13 11,542 +0.58(+1.09%)
Mar 20, 2024 51.61 52.63 51.61 52.55 8,900 +0.91(+1.76%)
Mar 19, 2024 50.99 51.76 50.99 51.65 13,496 +0.47(+0.91%)
Mar 18, 2024 51.47 51.49 51.18 51.18 8,463 -0.24(-0.46%)
Mar 15, 2024 51.58 51.67 51.35 51.42 24,434 +0.31(+0.61%)
Mar 14, 2024 51.81 51.81 50.92 51.11 8,884 -0.61(-1.17%)
Mar 13, 2024 51.57 52.01 51.50 51.71 10,602 +0.27(+0.52%)
Mar 12, 2024 51.23 51.56 51.15 51.45 9,125 +0.26(+0.52%)
Mar 11, 2024 51.04 51.25 50.88 51.18 13,720 -0.18(-0.35%)
Mar 08, 2024 51.71 51.87 51.25 51.36 8,512 -0.03(-0.05%)
Mar 07, 2024 51.15 51.62 51.14 51.38 34,617 +0.65(+1.28%)
Mar 06, 2024 51.02 51.02 50.54 50.73 8,699 +0.06(+0.11%)
Mar 05, 2024 50.74 51.09 50.58 50.68 10,140 -0.03(-0.06%)
Mar 04, 2024 51.08 51.14 50.71 50.71 12,730 -0.00(-0.00%)
Mar 01, 2024 50.55 50.83 50.26 50.71 15,434 +0.13(+0.26%)
Feb 29, 2024 50.47 50.61 50.30 50.58 31,085 +0.54(+1.08%)
Feb 28, 2024 49.84 50.29 49.84 50.04 9,441 -0.26(-0.51%)
Feb 27, 2024 50.02 50.37 50.02 50.30 7,458 +0.25(+0.50%)
Feb 26, 2024 49.83 50.18 49.78 50.05 10,837 +0.02(+0.05%)
Feb 23, 2024 49.77 50.15 49.69 50.02 8,023 +0.29(+0.58%)
Feb 22, 2024 49.51 49.81 49.44 49.74 12,331 +0.31(+0.62%)
Feb 21, 2024 49.22 49.59 49.11 49.43 11,040 +0.36(+0.73%)
Feb 20, 2024 49.19 49.19 48.91 49.07 6,709 -0.56(-1.12%)
Feb 16, 2024 49.62 50.02 49.50 49.62 13,100 -0.33(-0.66%)
Feb 15, 2024 49.47 50.04 49.47 49.95 10,216 +0.79(+1.60%)
Feb 14, 2024 49.11 49.24 48.59 49.17 11,496 +0.45(+0.92%)
Feb 13, 2024 49.08 49.08 48.27 48.72 13,189 -1.35(-2.70%)
Feb 12, 2024 49.52 50.27 49.52 50.07 23,052 +0.70(+1.41%)
Feb 09, 2024 49.28 49.45 48.89 49.38 10,817 +0.22(+0.46%)
Feb 08, 2024 48.74 49.17 48.74 49.15 11,286 +0.41(+0.83%)
Feb 07, 2024 48.74 48.91 48.55 48.75 7,836 +0.14(+0.28%)
Feb 06, 2024 48.63 49.04 48.50 48.61 13,638 -0.02(-0.04%)
Feb 05, 2024 48.93 48.93 48.24 48.63 11,959 -0.59(-1.19%)
Feb 02, 2024 48.91 49.43 48.65 49.22 15,381 -0.15(-0.30%)
Feb 01, 2024 49.18 49.56 48.68 49.37 29,113 +0.53(+1.08%)
Jan 31, 2024 49.72 49.85 48.81 48.84 18,825 -1.29(-2.58%)
Jan 30, 2024 49.70 50.24 49.69 50.13 14,692 +0.35(+0.70%)
Jan 29, 2024 49.39 49.87 49.26 49.78 8,320 +0.24(+0.48%)
Jan 26, 2024 49.53 49.61 49.31 49.55 7,247 +0.27(+0.55%)
Jan 25, 2024 49.32 49.36 48.93 49.27 10,642 +0.52(+1.07%)
Jan 24, 2024 49.43 49.43 48.72 48.75 20,660 -0.22(-0.45%)
Jan 23, 2024 49.42 49.42 48.82 48.97 35,404 -0.19(-0.38%)
Jan 22, 2024 48.73 49.24 48.73 49.16 11,839 +0.52(+1.06%)
Jan 19, 2024 48.30 48.74 48.02 48.64 24,273 +0.30(+0.62%)
Jan 18, 2024 48.18 48.41 48.02 48.34 11,332 +0.42(+0.87%)
Jan 17, 2024 47.70 48.14 47.70 47.93 13,259 -0.32(-0.66%)
Jan 16, 2024 48.20 48.46 48.03 48.24 53,183 -0.36(-0.74%)
Jan 12, 2024 49.36 49.36 48.51 48.60 9,916 -0.18(-0.37%)
Jan 11, 2024 48.79 48.80 48.42 48.78 8,583 -0.06(-0.11%)
Jan 10, 2024 48.99 48.99 48.65 48.84 12,096 -0.02(-0.05%)
Jan 09, 2024 49.02 49.11 48.83 48.86 9,597 -0.48(-0.97%)
Jan 08, 2024 48.72 49.44 48.63 49.34 18,868 +0.39(+0.79%)
Jan 05, 2024 48.49 49.11 48.49 48.95 15,511 +0.24(+0.49%)
Jan 04, 2024 48.84 49.07 48.65 48.71 12,854 -0.18(-0.37%)
Jan 03, 2024 49.39 49.44 48.82 48.89 38,206 -1.00(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.