Indicators

Invesco S&P Smallcap Value With Momentum ETF (NY: XSVM )

55.28 +0.85 (+1.56%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.56	51.56	50.01	50.05	120,652	-0.90(-1.76%)
May 27, 2021	50.37	51.33	50.01	50.95	323,667	+0.86(+1.71%)
May 26, 2021	48.89	50.09	48.89	50.09	100,928	+1.78(+3.69%)
May 25, 2021	48.69	49.06	48.29	48.30	80,796	-0.11(-0.24%)
May 24, 2021	48.12	48.62	47.95	48.42	51,511	+0.48(+1.01%)
May 21, 2021	47.73	48.32	47.73	47.93	76,459	+0.48(+1.01%)
May 20, 2021	47.72	47.72	47.05	47.46	33,656	-0.16(-0.34%)
May 19, 2021	47.27	47.62	46.63	47.62	58,365	-0.57(-1.19%)
May 18, 2021	48.91	48.91	48.19	48.19	45,162	-0.68(-1.39%)
May 17, 2021	48.28	48.91	47.89	48.87	152,549	+0.52(+1.09%)
May 14, 2021	47.79	48.34	47.46	48.34	73,159	+0.97(+2.05%)
May 13, 2021	45.95	47.57	45.95	47.37	82,348	+1.49(+3.24%)
May 12, 2021	47.54	47.76	45.73	45.88	129,586	-1.68(-3.53%)
May 11, 2021	47.04	47.75	46.60	47.56	112,783	-0.38(-0.80%)
May 10, 2021	49.11	49.22	47.94	47.94	114,763	-0.94(-1.91%)
May 07, 2021	48.39	48.88	48.03	48.88	60,418	+0.49(+1.01%)
May 06, 2021	48.29	48.39	47.41	48.39	86,781	+0.33(+0.69%)
May 05, 2021	48.31	48.32	47.47	48.06	122,756	+0.21(+0.44%)
May 04, 2021	47.46	47.85	46.90	47.85	94,859	+0.06(+0.12%)

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.