Skip to main content

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

50.93 -0.21 (-0.41%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 51.71 51.71 50.91 51.14 62,514 -0.80(-1.54%)
Jun 24, 2024 51.54 52.09 51.54 51.94 16,233 +0.69(+1.34%)
Jun 21, 2024 51.11 51.35 51.02 51.25 14,399 +0.05(+0.10%)
Jun 20, 2024 51.07 51.45 51.06 51.20 48,967 +0.05(+0.10%)
Jun 18, 2024 51.36 51.37 51.00 51.15 11,322 -0.01(-0.02%)
Jun 17, 2024 50.72 51.26 50.51 51.16 6,778 +0.52(+1.02%)
Jun 14, 2024 51.46 51.46 50.32 50.65 23,671 -0.81(-1.57%)
Jun 13, 2024 51.84 51.84 51.15 51.46 7,449 -0.49(-0.95%)
Jun 12, 2024 52.63 52.67 51.87 51.95 24,253 +0.47(+0.92%)
Jun 11, 2024 51.54 51.54 51.19 51.48 9,935 -0.49(-0.94%)
Jun 10, 2024 51.54 52.09 51.54 51.97 3,917 +0.24(+0.45%)
Jun 07, 2024 51.96 51.96 51.63 51.73 10,054 -0.25(-0.49%)
Jun 06, 2024 52.22 52.40 51.83 51.99 12,945 -0.25(-0.48%)
Jun 05, 2024 52.04 52.33 51.83 52.24 8,930 +0.47(+0.91%)
Jun 04, 2024 52.47 52.50 51.77 51.77 32,133 -0.95(-1.80%)
Jun 03, 2024 53.58 53.58 52.52 52.72 10,035 -0.34(-0.65%)
May 31, 2024 52.67 53.09 52.52 53.06 10,042 +0.73(+1.39%)
May 30, 2024 51.97 52.42 51.97 52.33 5,032 +0.52(+1.00%)
May 29, 2024 52.34 52.34 51.72 51.82 8,259 -0.83(-1.58%)
May 28, 2024 52.71 52.99 52.50 52.65 20,108 -0.11(-0.21%)
May 24, 2024 52.68 52.83 52.68 52.76 10,005 +0.42(+0.80%)
May 23, 2024 52.98 52.98 52.26 52.35 12,839 -0.59(-1.11%)
May 22, 2024 53.13 53.31 52.74 52.93 16,378 -0.39(-0.74%)
May 21, 2024 53.36 53.53 53.27 53.33 9,157 -0.27(-0.50%)
May 20, 2024 53.80 53.80 53.44 53.60 15,687 -0.07(-0.13%)
May 17, 2024 53.64 53.67 53.47 53.67 6,061 +0.11(+0.21%)
May 16, 2024 53.82 53.82 53.46 53.56 10,845 -0.30(-0.56%)
May 15, 2024 53.63 53.88 53.44 53.86 14,665 +0.41(+0.76%)
May 14, 2024 53.53 53.53 53.22 53.45 8,187 +0.37(+0.69%)
May 13, 2024 53.31 53.39 52.93 53.08 5,962 +0.17(+0.32%)
May 10, 2024 53.27 53.27 52.75 52.91 8,497 -0.13(-0.25%)
May 09, 2024 52.77 53.05 52.72 53.05 10,327 +0.38(+0.72%)
May 08, 2024 52.20 52.68 52.20 52.67 10,390 +0.22(+0.43%)
May 07, 2024 52.69 52.82 52.39 52.45 17,751 +0.05(+0.10%)
May 06, 2024 52.11 52.40 52.11 52.40 4,185 +0.81(+1.58%)
May 03, 2024 51.73 51.90 51.41 51.58 24,387 +0.38(+0.74%)
May 02, 2024 50.98 51.21 50.80 51.21 43,477 +0.62(+1.22%)
May 01, 2024 50.70 51.41 50.38 50.59 7,014 -0.11(-0.22%)
Apr 30, 2024 51.46 51.58 50.70 50.70 64,947 -1.14(-2.20%)
Apr 29, 2024 51.79 52.01 51.70 51.84 28,247 +0.13(+0.24%)
Apr 26, 2024 51.45 51.79 51.45 51.72 336,605 +0.40(+0.78%)
Apr 25, 2024 51.02 51.42 50.68 51.32 5,680 -0.14(-0.28%)
Apr 24, 2024 51.63 51.63 51.15 51.46 7,684 -0.09(-0.17%)
Apr 23, 2024 50.98 51.71 50.98 51.54 17,532 +0.52(+1.03%)
Apr 22, 2024 50.46 51.34 50.46 51.02 9,891 +0.58(+1.16%)
Apr 19, 2024 49.88 50.62 49.88 50.44 9,212 +0.31(+0.62%)
Apr 18, 2024 50.51 50.65 50.05 50.12 4,432 -0.29(-0.57%)
Apr 17, 2024 51.01 51.03 50.38 50.41 6,183 -0.43(-0.84%)
Apr 16, 2024 50.75 50.96 50.42 50.84 12,899 -0.11(-0.22%)
Apr 15, 2024 52.14 52.14 50.92 50.95 13,292 -0.61(-1.19%)
Apr 12, 2024 52.03 52.03 51.39 51.56 8,914 -0.73(-1.40%)
Apr 11, 2024 52.57 52.57 51.98 52.29 6,776 -0.06(-0.12%)
Apr 10, 2024 52.48 52.75 52.12 52.36 23,104 -0.94(-1.76%)
Apr 09, 2024 53.37 53.52 52.92 53.29 8,057 -0.03(-0.06%)
Apr 08, 2024 53.50 53.55 53.27 53.33 10,325 +0.01(+0.03%)
Apr 05, 2024 52.94 53.43 52.81 53.31 12,808 +0.49(+0.92%)
Apr 04, 2024 54.07 54.07 52.81 52.82 26,940 -0.79(-1.47%)
Apr 03, 2024 52.88 53.66 52.88 53.61 116,458 +0.50(+0.94%)
Apr 02, 2024 53.43 53.43 52.99 53.11 9,084 -0.84(-1.55%)
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.