Invesco S&P SmallCap Value with Momentum ETF (XSVM) Historical Stock Data
57.02 ↑0.26 (0.46%)
As of March 28, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, XSVM is up 0.18% a day on average. There have been 18 days where Invesco S&P SmallCap Value with Momentum ETF closed green and 12 days where XSVM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 54.59 | 53.68 | ↓$0.91 (-1.67%) | 53.33 | 54.59 | 43.81K |
2024-03-13 | 54.21 | 54.51 | ↑$0.30 (0.55%) | 54.21 | 54.80 | 45.31K |
2024-03-12 | 54.32 | 54.18 | ↓$0.14 (-0.26%) | 53.95 | 54.55 | 33.33K |
2024-03-11 | 54.40 | 54.42 | ↑$0.02 (0.04%) | 53.87 | 54.43 | 39.37K |
2024-03-08 | 54.80 | 54.40 | ↓$0.40 (-0.73%) | 54.33 | 55.25 | 55.83K |
2024-03-07 | 54.13 | 54.47 | ↑$0.34 (0.63%) | 54.13 | 54.62 | 46.23K |
2024-03-06 | 54.17 | 53.91 | ↓$0.26 (-0.48%) | 53.71 | 54.17 | 53.25K |
2024-03-05 | 53.92 | 53.96 | ↑$0.04 (0.08%) | 53.76 | 54.51 | 55.57K |
2024-03-04 | 55.02 | 54.12 | ↓$0.90 (-1.64%) | 54.09 | 55.18 | 43.93K |
2024-03-01 | 54.87 | 54.85 | ↓$0.02 (-0.04%) | 54.40 | 55.07 | 53.65K |
2024-02-29 | 54.69 | 54.63 | ↓$0.06 (-0.11%) | 54.37 | 54.87 | 51.27K |
2024-02-28 | 54.31 | 54.20 | ↓$0.11 (-0.20%) | 54.12 | 54.70 | 53.56K |
2024-02-27 | 54.28 | 54.50 | ↑$0.22 (0.41%) | 54.15 | 54.62 | 77.66K |
2024-02-26 | 53.65 | 53.99 | ↑$0.34 (0.63%) | 53.55 | 54.20 | 60.43K |
2024-02-23 | 53.42 | 53.89 | ↑$0.47 (0.88%) | 53.30 | 54.08 | 259.73K |
2024-02-22 | 53.42 | 53.52 | ↑$0.10 (0.19%) | 53.01 | 53.60 | 119.98K |
2024-02-21 | 53.33 | 53.52 | ↑$0.19 (0.36%) | 53.08 | 53.70 | 156.63K |
2024-02-20 | 53.51 | 53.62 | ↑$0.11 (0.21%) | 53.35 | 53.87 | 57.73K |
2024-02-16 | 54.18 | 54.07 | ↓$0.11 (-0.20%) | 53.92 | 54.53 | 44.78K |
2024-02-15 | 53.91 | 54.79 | ↑$0.88 (1.63%) | 53.79 | 54.89 | 115.53K |
2024-02-14 | 53.05 | 53.30 | ↑$0.25 (0.47%) | 52.64 | 53.48 | 46.73K |
Create an account or log in to view more rows.
$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?
$XSVM somebody knows something