Invesco S&P SmallCap Value with Momentum ETF Historical Data - XSVM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Invesco S&P SmallCap Value with Momentum ETF (XSVM)
Invesco S&P SmallCap Value with Momentum ETF (XSVM) Historical

Invesco S&P SmallCap Value with Momentum ETF (XSVM)

55.12

0.47

(0.86%)

Closed April 28 4:00PM

Delayed by 15 minutes

55.11

-0.01

(-0.02%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.22	4.1965973535	52.9	55.48	52.9	41819	54.53619932	SP
4	-2.06	-3.60265827212	57.18	57.18	52.815	55820	54.98222132	SP
12	2.7	5.15070583747	52.42	57.25	51.4121	66396	54.33725756	SP
26	10	22.1631205674	45.12	57.25	44.86	76568	52.20927332	SP
52	11.61	26.6835210296	43.51	57.25	41.79	75297	49.32706915	SP
156	6.54	13.462330177	48.58	57.25	41.0052	108677	49.83838747	SP
260	26.96	95.7386363636	28.16	57.25	16.74	78346	47.82385344	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	55.12	0.47	0.86	54.76	55.24	54.76	43881
1714084200	54.65	-0.38	-0.69	54.42	54.6931	53.975	46377
1713997800	55.03	-0.3	-0.54	55.2	55.22	54.63	39744
1713911400	55.33	1.27	2.35	54.05	55.48	54	44719
1713825000	54.06	0.47	0.88	53.76	54.46	53.5	29886
1713565800	53.59	0.57	1.07	52.9	53.7	52.9	48749
1713479400	53.0249	0.03	0.05	53.12	53.72	52.815	39829
1713393000	52.9977	-0.48	-0.90	53.73	53.8556	52.9455	89936
1713306600	53.48	-0.17	-0.32	53.34	53.53	52.9307	39091
1713220200	53.65	-0.48	-0.89	54.45	54.75	53.47	59397
1712961000	54.13	-0.78	-1.42	54.63	54.9382	53.9053	40371
1712874600	54.9084	0.22	0.40	54.95	54.95	54.38	49456
1712788200	54.69	-1.38	-2.46	55.01	55.24	54.29	65471
1712701800	56.07	-0.13	-0.23	56.4	56.41	55.7426	37012
1712615400	56.2	0.21	0.38	56.3	56.45	56.0348	46000
1712356200	55.99	0.15	0.27	55.71	56.25	55.65	40064
1712269800	55.84	-0.53	-0.94	56.92	56.92	55.5669	70011
1712183400	56.37	0.65	1.17	55.6	56.4202	55.6	120212
1712097000	55.72	-0.82	-1.45	56.01	56.12	55.3489	93708
1712010600	56.54	-0.4	-0.70	57.18	57.18	56.4956	70777
1711665000	56.94	0.18	0.32	56.79	57.25	56.71	85203
1711578600	56.76	1.28	2.31	55.86	56.76	55.79	93680
1711492200	55.48	-0.1	-0.18	55.87	55.9	55.4301	40353
1711405800	55.58	0.1	0.18	55.55	56	55.55	44104
1711146600	55.48	-0.72	-1.28	56.2	56.2	55.48	56790
1711060200	56.2	0.76	1.37	55.84	56.29	55.7	60622
1710973800	55.44	1.02	1.87	54.28	55.49	53.99	94830
1710887400	54.42	0.73	1.36	53.55	54.4225	53.55	75343
1710801000	53.69	-0.5	-0.92	54.05	54.11	53.5506	39770
1710541800	54.19	0.51	0.95	53.52	54.29	53.52	51437
1710455400	53.68	-0.83	-1.52	54.59	54.59	53.3317	42480
1710369000	54.51	0.33	0.61	54.21	54.8	54.21	45313
1710282600	54.18	-0.24	-0.44	54.32	54.55	53.9452	33331
1710196200	54.42	0.02	0.04	54.4	54.4331	53.8701	39225
1709940600	54.4	-0.07	-0.13	54.8	55.25	54.325	55826
1709854200	54.47	0.56	1.04	54.13	54.62	54.13	46226
1709767800	53.91	-0.05	-0.10	54.35	54.35	53.7	53248
1709681400	53.9615	-0.16	-0.29	53.92	54.51	53.76	56079
1709595000	54.12	-0.73	-1.33	55.02	55.175	54.09	43941
1709335800	54.85	0.22	0.40	54.87	55.07	54.395	53646
1709249400	54.63	0.43	0.79	54.69	54.87	54.3701	51270
1709163000	54.2	-0.3	-0.55	54.31	54.6964	54	53564
1709076600	54.5	0.51	0.94	54.28	54.62	54.15	77663
1708990200	53.99	0.1	0.19	53.65	54.2	53.545	60432
1708731000	53.89	0.37	0.69	53.42	54.0786	53.3	259726
1708644600	53.52	0	0.00	53.42	53.6	53.005	119976
1708558200	53.52	-0.1	-0.19	53.33	53.7006	53.08	156410
1708471800	53.62	-0.45	-0.83	53.51	53.8883	53.27	57733
1708126200	54.07	-0.72	-1.31	54.18	54.5327	53.9201	44783
1708039800	54.79	1.49	2.80	53.91	54.89	53.7884	115531
1707953400	53.3	0.75	1.43	53.05	53.53	52.64	46729
1707867000	52.55	-1.83	-3.37	52.94	53.16	52.08	189310
1707780600	54.38	1.2	2.26	53.41	54.56	53.41	76190
1707521400	53.18	0.49	0.93	52.73	53.2649	52.3178	62868
1707435000	52.69	0.74	1.42	51.83	52.69	51.7	47016
1707348600	51.95	-0.14	-0.27	52.27	52.27	51.72	61910
1707262200	52.09	0.26	0.50	51.77	52.3199	51.58	59053
1707175800	51.83	-0.91	-1.73	52.19	52.1948	51.4121	81594
1706916600	52.74	-0.24	-0.45	52.42	53.05	52.26	63265
1706830200	52.98	0.71	1.36	52.62	53.0609	52	82520
1706743800	52.27	-1.49	-2.77	53.64	53.73	52.27	58089
1706657400	53.76	0.19	0.35	53.34	53.79	53.28	138292
1706571000	53.57	0.34	0.64	53.24	53.57	52.8381	76698

Invesco S&P SmallCap Val...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions