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 29, 2020	22.69	22.69	22.24	22.57	39,936	-0.34(-1.48%)
May 28, 2020	23.90	23.92	22.79	22.91	45,650	-0.84(-3.54%)
May 27, 2020	23.36	23.80	22.90	23.75	18,668	+1.12(+4.94%)
May 26, 2020	22.07	22.80	22.07	22.63	45,070	+1.07(+4.97%)
May 22, 2020	21.49	21.60	21.17	21.56	10,593	+0.04(+0.20%)
May 21, 2020	21.46	21.66	21.28	21.52	14,018	+0.19(+0.88%)
May 20, 2020	21.07	21.49	21.07	21.33	27,196	+0.65(+3.12%)
May 19, 2020	20.95	21.26	20.67	20.68	30,850	-0.52(-2.43%)
May 18, 2020	20.09	21.24	20.09	21.20	5,683	+1.67(+8.54%)
May 15, 2020	19.42	19.66	19.42	19.53	7,309	+0.29(+1.50%)
May 14, 2020	18.63	19.24	18.30	19.24	9,714	+0.16(+0.85%)
May 13, 2020	19.80	19.80	18.88	19.08	12,274	-0.94(-4.71%)
May 12, 2020	20.80	20.98	20.01	20.02	10,863	-0.90(-4.28%)
May 11, 2020	20.96	21.15	20.64	20.92	18,208	-0.40(-1.88%)
May 08, 2020	20.63	21.32	20.62	21.32	5,826	+1.19(+5.92%)
May 07, 2020	20.09	20.34	20.03	20.12	12,688	+0.31(+1.55%)
May 06, 2020	20.57	20.57	19.82	19.82	6,693	-0.45(-2.22%)
May 05, 2020	21.07	21.10	20.20	20.27	8,438	-0.32(-1.56%)
May 04, 2020	20.20	20.87	20.16	20.59	23,616	-0.19(-0.91%)

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.