Invesco S&P MidCap Value with Momentum ETF (XMVM) Historical Stock Data
51.61 ↓0.10 (-0.19%)
As of April 24, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, XMVM is down -0.04% a day on average. There have been 14 days where Invesco S&P MidCap Value with Momentum ETF closed green and 16 days where XMVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 51.14 | 51.71 | ↑$0.56 (1.10%) | 51.14 | 51.87 | 17.48K |
| 2024-04-22 | 50.62 | 51.18 | ↑$0.56 (1.11%) | 50.62 | 51.50 | 9.79K |
| 2024-04-19 | 50.04 | 50.59 | ↑$0.55 (1.11%) | 50.04 | 50.78 | 9.18K |
| 2024-04-18 | 50.67 | 50.28 | ↓$0.39 (-0.77%) | 50.21 | 50.81 | 4.42K |
| 2024-04-17 | 51.17 | 50.57 | ↓$0.60 (-1.17%) | 50.54 | 51.20 | 6.16K |
| 2024-04-16 | 50.91 | 51.00 | ↑$0.09 (0.17%) | 50.58 | 51.12 | 12.86K |
| 2024-04-15 | 52.30 | 51.11 | ↓$1.19 (-2.28%) | 51.08 | 52.30 | 13.25K |
| 2024-04-12 | 52.19 | 51.72 | ↓$0.47 (-0.89%) | 51.55 | 52.19 | 8.89K |
| 2024-04-11 | 52.74 | 52.46 | ↓$0.28 (-0.54%) | 52.15 | 52.74 | 6.76K |
| 2024-04-10 | 52.65 | 52.52 | ↓$0.13 (-0.25%) | 52.29 | 52.91 | 23.03K |
| 2024-04-09 | 53.54 | 53.46 | ↓$0.08 (-0.15%) | 53.09 | 53.69 | 8.03K |
| 2024-04-08 | 53.67 | 53.49 | ↓$0.18 (-0.33%) | 53.43 | 53.71 | 10.29K |
| 2024-04-05 | 53.11 | 53.48 | ↑$0.38 (0.71%) | 52.98 | 53.60 | 12.68K |
| 2024-04-04 | 54.24 | 52.99 | ↓$1.25 (-2.30%) | 52.98 | 54.24 | 26.86K |
| 2024-04-03 | 53.05 | 53.78 | ↑$0.73 (1.38%) | 53.05 | 53.83 | 116.09K |
| 2024-04-02 | 53.60 | 53.28 | ↓$0.32 (-0.60%) | 53.16 | 53.60 | 9.06K |
| 2024-04-01 | 54.43 | 54.12 | ↓$0.31 (-0.57%) | 53.79 | 54.73 | 24.85K |
| 2024-03-28 | 54.12 | 54.30 | ↑$0.18 (0.33%) | 54.05 | 54.42 | 14.16K |
| 2024-03-27 | 53.14 | 53.93 | ↑$0.79 (1.49%) | 53.14 | 53.93 | 10.76K |
| 2024-03-26 | 53.33 | 52.98 | ↓$0.35 (-0.66%) | 52.93 | 53.33 | 12.07K |
| 2024-03-25 | 52.90 | 53.08 | ↑$0.18 (0.34%) | 52.90 | 53.29 | 6.10K |
| 2024-03-22 | 53.25 | 52.79 | ↓$0.46 (-0.87%) | 52.76 | 53.25 | 9.67K |
| 2024-03-21 | 52.82 | 53.30 | ↑$0.48 (0.90%) | 52.82 | 53.39 | 11.51K |
| 2024-03-20 | 51.77 | 52.72 | ↑$0.95 (1.84%) | 51.77 | 52.80 | 8.87K |
| 2024-03-19 | 51.15 | 51.81 | ↑$0.66 (1.29%) | 51.15 | 51.92 | 13.45K |
| 2024-03-18 | 51.63 | 51.34 | ↓$0.29 (-0.56%) | 51.34 | 51.65 | 8.44K |
| 2024-03-15 | 51.91 | 51.75 | ↓$0.16 (-0.32%) | 51.67 | 52.00 | 24.28K |
| 2024-03-14 | 52.14 | 51.43 | ↓$0.71 (-1.36%) | 51.24 | 52.14 | 8.83K |
| 2024-03-13 | 51.90 | 52.04 | ↑$0.14 (0.27%) | 51.82 | 52.34 | 10.54K |
| 2024-03-12 | 51.55 | 51.77 | ↑$0.22 (0.43%) | 51.47 | 51.89 | 9.07K |
Create an account or log in to view more rows.
$XMVM hi hi
$XMVM Who else bought the dip on Friday?
$XMVM PT?
$XMVM buy the fear
$XMVM Mindset is key
$XMVM my lotto for earnings
$XMVM bounce back baby
$XMVM holding unfortunately lol
$XMVM whats the news????
$XMVM I would not be a bear now