UK markets open in 26 minutes

Invesco S&P MidCap Value with Momentum ETF (XMVM)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
51.22-0.42 (-0.82%)
At close: 04:00PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202451.7451.7451.2251.2251.2246,900
28 Jun 202451.5451.9251.4951.6451.649,400
27 Jun 202450.9251.1450.8051.1151.1112,400
26 Jun 202450.8851.0050.7051.0051.0025,200
25 Jun 202451.7151.7150.9251.1451.1462,500
24 Jun 202451.5452.0951.5451.9451.9416,200
24 Jun 20240.161 Dividend
21 Jun 202451.2851.5151.1851.4151.2514,400
20 Jun 202451.2351.6151.2251.3751.2148,800
18 Jun 202451.5251.5351.1651.3151.1511,300
17 Jun 202450.8851.4250.6751.3351.176,800
14 Jun 202451.6251.6250.4850.8150.6523,600
13 Jun 202452.0052.0051.3151.6251.467,400
12 Jun 202452.8052.8452.0352.1151.9524,200
11 Jun 202451.7051.7051.3551.6451.489,900
10 Jun 202451.7052.2551.7052.1351.973,900
07 Jun 202452.1252.1251.7951.8951.7310,000
06 Jun 202452.3852.5751.9952.1551.9912,900
05 Jun 202452.2052.4951.9952.4052.248,900
04 Jun 202452.6352.6751.9351.9351.7732,000
03 Jun 202453.7553.7552.6952.8852.7110,000
31 May 202452.8453.2652.6953.2353.0610,000
30 May 202452.1352.5952.1352.5052.345,000
29 May 202452.5052.5051.8851.9851.828,200
28 May 202452.8853.1652.6752.8252.6520,000
24 May 202452.8553.0052.8552.9352.7610,000
23 May 202453.1553.1552.4352.5152.3512,800
22 May 202453.3053.4752.9053.1052.9316,300
21 May 202453.5353.7053.4353.4953.329,100
20 May 202453.9753.9753.6153.7653.5915,600
17 May 202453.8153.8353.6453.8353.666,000
16 May 202453.9953.9953.6353.7253.5510,800
15 May 202453.8054.0553.6154.0353.8614,600
14 May 202453.7053.7053.3953.6253.458,200
13 May 202453.4853.5653.1053.2553.085,900
10 May 202453.4453.4452.9253.0852.918,500
09 May 202452.9453.2152.8853.2153.0410,300
08 May 202452.3652.8552.3652.8452.6710,400
07 May 202452.8652.9952.5552.6152.4517,700
06 May 202452.2752.5652.2752.5652.404,200
03 May 202451.8952.0651.5751.7451.5824,300
02 May 202451.1451.3750.9651.3751.2143,300
01 May 202450.8651.5750.5450.7550.597,000
30 Apr 202451.6251.7450.8650.8650.7064,700
29 Apr 202451.9552.1751.8652.0151.8528,200
26 Apr 202451.6151.9551.6151.8851.72335,600
25 Apr 202451.1851.5850.8451.4851.325,700
24 Apr 202451.7951.7951.3151.6251.467,700
23 Apr 202451.1451.8751.1451.7151.5517,500
22 Apr 202450.6251.5050.6251.1851.029,900
19 Apr 202450.0450.7850.0450.5950.439,200
18 Apr 202450.6750.8150.2150.2850.124,400
17 Apr 202451.1751.2050.5450.5750.416,200
16 Apr 202450.9151.1250.5851.0050.8412,900
15 Apr 202452.3052.3051.0851.1150.9513,300
12 Apr 202452.1952.1951.5551.7251.568,900
11 Apr 202452.7452.7452.1552.4652.306,800
10 Apr 202452.6552.9152.2952.5252.3623,000
09 Apr 202453.5453.6953.0953.4653.298,000
08 Apr 202453.6753.7153.4353.4953.3210,300
05 Apr 202453.1153.6052.9853.4853.3112,800
04 Apr 202454.2454.2452.9852.9952.8226,900
03 Apr 202453.0553.8353.0553.7853.61116,100
02 Apr 202453.6053.6053.1653.2853.119,100
01 Apr 202454.4354.7353.7954.1253.9524,800
28 Mar 202454.1254.4254.0554.3054.1314,200
27 Mar 202453.1453.9353.1453.9353.7610,800
26 Mar 202453.3353.3352.9352.9852.8112,100
25 Mar 202452.9053.2952.9053.0852.916,100
22 Mar 202453.2553.2552.7652.7952.629,700
21 Mar 202452.8253.3952.8253.3053.1311,500
20 Mar 202451.7752.8051.7752.7252.558,900
19 Mar 202451.1551.9251.1551.8151.6513,500
18 Mar 202451.6351.6551.3451.3451.188,400
18 Mar 20240.164 Dividend
15 Mar 202451.9152.0051.6751.7551.4224,300
14 Mar 202452.1452.1451.2451.4351.118,800
13 Mar 202451.9052.3451.8252.0451.7110,500
12 Mar 202451.5551.8951.4751.7751.449,100
11 Mar 202451.3651.5751.2051.5151.1913,600
08 Mar 202452.0452.2051.5751.6851.358,500
07 Mar 202451.4751.9451.4751.7151.3834,400
06 Mar 202451.3451.3450.8751.0650.748,600
05 Mar 202451.0651.4150.9051.0050.6810,100
04 Mar 202451.4051.4651.0351.0350.7112,700
01 Mar 202450.8751.1550.5851.0350.7115,300
29 Feb 202450.7950.9350.6250.9050.5830,900
28 Feb 202450.1650.6150.1650.3650.049,400
27 Feb 202450.3450.6950.3450.6150.297,400
26 Feb 202450.1550.5050.0950.3650.0410,800
23 Feb 202450.0950.4750.0150.3450.028,000
22 Feb 202449.8250.1349.7550.0549.7412,300
21 Feb 202449.5349.9049.4349.7449.4311,000
20 Feb 202449.5049.5049.2249.3849.076,700
16 Feb 202449.9350.3449.8249.9449.6313,000
15 Feb 202449.7850.3649.7850.2749.9510,200
14 Feb 202449.4249.5548.9049.4849.1711,400
13 Feb 202449.3949.3948.5849.0348.7213,100
12 Feb 202449.8350.5949.8350.3950.0722,900
09 Feb 202449.5949.7649.2049.6949.3810,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...