Invesco S&P MidCap Value with Momentum ETF (XMVM) Historical Stock Data
65.81 ↑0.12 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XMVM is up 0.23% a day on average. There have been 21 days where Invesco S&P MidCap Value with Momentum ETF closed green and 9 days where XMVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 66.35 | 65.81 | ↓$0.54 (-0.81%) | 65.50 | 66.36 | 29.29K |
| 2025-12-12 | 66.46 | 65.69 | ↓$0.77 (-1.16%) | 65.56 | 66.46 | 20.26K |
| 2025-12-11 | 65.75 | 65.91 | ↑$0.16 (0.25%) | 65.75 | 66.44 | 38.68K |
| 2025-12-10 | 63.88 | 65.66 | ↑$1.78 (2.79%) | 63.88 | 65.68 | 24.46K |
| 2025-12-09 | 63.35 | 63.71 | ↑$0.36 (0.57%) | 63.35 | 63.90 | 14.26K |
| 2025-12-08 | 63.66 | 63.37 | ↓$0.29 (-0.46%) | 63.30 | 63.66 | 21.93K |
| 2025-12-05 | 62.86 | 63.37 | ↑$0.51 (0.81%) | 62.79 | 63.56 | 15.40K |
| 2025-12-04 | 62.85 | 62.78 | ↓$0.07 (-0.10%) | 62.68 | 63.06 | 10.75K |
| 2025-12-03 | 62.45 | 62.76 | ↑$0.31 (0.49%) | 62.29 | 62.94 | 18.87K |
| 2025-12-02 | 62.88 | 62.33 | ↓$0.55 (-0.88%) | 62.33 | 62.88 | 22.23K |
| 2025-12-01 | 62.25 | 62.52 | ↑$0.27 (0.43%) | 62.25 | 62.89 | 56.74K |
| 2025-11-28 | 62.38 | 62.56 | ↑$0.18 (0.29%) | 62.38 | 62.71 | 2.58K |
| 2025-11-26 | 62.12 | 62.40 | ↑$0.28 (0.46%) | 62.12 | 62.82 | 17.82K |
| 2025-11-25 | 61.43 | 62.44 | ↑$1.01 (1.64%) | 61.09 | 62.52 | 30.10K |
| 2025-11-24 | 60.84 | 61.11 | ↑$0.27 (0.45%) | 60.52 | 61.35 | 15.97K |
| 2025-11-21 | 59.74 | 60.69 | ↑$0.95 (1.58%) | 59.44 | 61.03 | 15.85K |
| 2025-11-20 | 60.18 | 59.27 | ↓$0.91 (-1.51%) | 59.27 | 60.67 | 9.33K |
| 2025-11-19 | 59.42 | 59.69 | ↑$0.27 (0.46%) | 59.32 | 59.90 | 10.29K |
| 2025-11-18 | 58.75 | 59.39 | ↑$0.64 (1.09%) | 58.75 | 59.75 | 16.32K |
| 2025-11-17 | 60.21 | 58.83 | ↓$1.38 (-2.29%) | 58.81 | 60.26 | 15.34K |
| 2025-11-14 | 59.92 | 60.31 | ↑$0.39 (0.65%) | 59.92 | 60.55 | 22.72K |
| 2025-11-13 | 60.95 | 60.47 | ↓$0.48 (-0.80%) | 60.47 | 61.22 | 13.88K |
| 2025-11-12 | 61.06 | 61.13 | ↑$0.07 (0.11%) | 61.00 | 61.44 | 11.65K |
| 2025-11-11 | 60.90 | 60.92 | ↑$0.02 (0.04%) | 60.78 | 61.19 | 14.20K |
| 2025-11-10 | 61.10 | 60.93 | ↓$0.17 (-0.28%) | 60.64 | 61.19 | 22.94K |
| 2025-11-07 | 59.67 | 60.64 | ↑$0.97 (1.63%) | 59.67 | 60.64 | 13.57K |
| 2025-11-06 | 59.71 | 59.83 | ↑$0.12 (0.20%) | 59.69 | 60.37 | 16.21K |
| 2025-11-05 | 59.71 | 59.89 | ↑$0.18 (0.30%) | 59.61 | 60.32 | 21.72K |
| 2025-11-04 | 59.45 | 59.69 | ↑$0.24 (0.40%) | 59.40 | 59.78 | 19.39K |
| 2025-11-03 | 59.53 | 59.91 | ↑$0.38 (0.63%) | 59.01 | 59.91 | 28.41K |
Create an account or log in to view more rows.
$XMVM adding next Friday
$XMVM buy
$XMVM all in
$XMVM hi hi
$XMVM going green
$XMVM Starting a small position
$XMVM ugh oh
we heatin back up
$XMVM get over the hump
$XMVM I'm friggin bored. Just give us our money already
$XMVM make it rain
let’s see some green