Invesco S&P SmallCap Value with Momentum ETF (XSVM) Historical Stock Data
55.12 ↑0.47 (0.86%)
As of April 26, 2024, 10:49am EST.
Historical Data
In the past 30 trading days, XSVM is up 0.11% a day on average. There have been 15 days where Invesco S&P SmallCap Value with Momentum ETF closed green and 15 days where XSVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 54.76 | 55.12 | ↑$0.36 (0.66%) | 54.76 | 55.24 | 43.88K |
| 2024-04-25 | 54.42 | 54.65 | ↑$0.23 (0.42%) | 53.98 | 54.69 | 46.36K |
| 2024-04-24 | 55.20 | 55.03 | ↓$0.17 (-0.31%) | 54.63 | 55.22 | 39.74K |
| 2024-04-23 | 54.05 | 55.33 | ↑$1.28 (2.37%) | 54.00 | 55.44 | 44.72K |
| 2024-04-22 | 53.76 | 54.06 | ↑$0.30 (0.56%) | 53.50 | 54.46 | 29.72K |
| 2024-04-19 | 52.90 | 53.59 | ↑$0.69 (1.30%) | 52.90 | 53.70 | 48.75K |
| 2024-04-18 | 53.12 | 53.02 | ↓$0.10 (-0.18%) | 52.82 | 53.72 | 39.83K |
| 2024-04-17 | 53.73 | 53.00 | ↓$0.73 (-1.36%) | 52.95 | 53.86 | 89.94K |
| 2024-04-16 | 53.34 | 53.48 | ↑$0.14 (0.26%) | 52.93 | 53.53 | 39.29K |
| 2024-04-15 | 54.45 | 53.65 | ↓$0.80 (-1.47%) | 53.47 | 54.75 | 59.88K |
| 2024-04-12 | 54.63 | 54.13 | ↓$0.50 (-0.92%) | 53.91 | 54.94 | 40.37K |
| 2024-04-11 | 54.95 | 54.91 | ↓$0.04 (-0.08%) | 54.38 | 54.95 | 49.46K |
| 2024-04-10 | 55.01 | 54.69 | ↓$0.32 (-0.58%) | 54.29 | 55.22 | 65.47K |
| 2024-04-09 | 56.40 | 56.07 | ↓$0.33 (-0.59%) | 55.74 | 56.41 | 37.01K |
| 2024-04-08 | 56.30 | 56.20 | ↓$0.10 (-0.18%) | 56.03 | 56.45 | 45.75K |
| 2024-04-05 | 55.71 | 55.99 | ↑$0.28 (0.50%) | 55.65 | 56.25 | 40.06K |
| 2024-04-04 | 56.92 | 55.84 | ↓$1.08 (-1.90%) | 55.57 | 56.92 | 70.01K |
| 2024-04-03 | 55.60 | 56.37 | ↑$0.77 (1.38%) | 55.60 | 56.42 | 120.21K |
| 2024-04-02 | 56.01 | 55.72 | ↓$0.29 (-0.52%) | 55.35 | 56.12 | 93.71K |
| 2024-04-01 | 57.18 | 56.54 | ↓$0.64 (-1.12%) | 56.50 | 57.18 | 72.17K |
| 2024-03-28 | 56.79 | 56.94 | ↑$0.15 (0.26%) | 56.71 | 57.25 | 85.71K |
| 2024-03-27 | 55.86 | 56.76 | ↑$0.90 (1.61%) | 55.86 | 56.76 | 93.68K |
| 2024-03-26 | 55.87 | 55.48 | ↓$0.39 (-0.70%) | 55.43 | 55.90 | 40.35K |
| 2024-03-25 | 55.55 | 55.58 | ↑$0.03 (0.05%) | 55.55 | 56.00 | 44.10K |
| 2024-03-22 | 56.20 | 55.48 | ↓$0.72 (-1.28%) | 55.48 | 56.20 | 57.43K |
| 2024-03-21 | 55.84 | 56.20 | ↑$0.36 (0.64%) | 55.70 | 56.28 | 60.62K |
| 2024-03-20 | 54.28 | 55.44 | ↑$1.16 (2.14%) | 53.99 | 55.49 | 94.83K |
| 2024-03-19 | 53.55 | 54.42 | ↑$0.87 (1.62%) | 53.55 | 54.42 | 75.34K |
| 2024-03-18 | 54.05 | 53.69 | ↓$0.36 (-0.67%) | 53.64 | 54.11 | 40.84K |
| 2024-03-15 | 53.52 | 54.19 | ↑$0.67 (1.25%) | 53.52 | 54.29 | 51.63K |
Create an account or log in to view more rows.
$XSVM Let’s get it
$XSVM I'll say it again slowwwllyyyy! Better stocks to short by far
$XSVM The squeeze is coming
$XSVM never selling
$XSVM Guys when can we expect that 30% drop?
$XSVM love this stock!!!!
$XSVM oh my!
$XSVM out of the way
$XSVM this market love evrry dips let’s see
$XSVM Guys when can we expect that 30% drop?