Invesco S&P MidCap Value with Momentum ETF (XMVM)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8574 | 1.60772548284 | 53.33 | 56.0127 | 53.23 | 66990 | 54.86261137 | SP |
| 4 | 2.7774 | 5.40245088504 | 51.41 | 56.0127 | 50.47 | 35203 | 53.16943698 | SP |
| 12 | 2.5774 | 4.99399341213 | 51.61 | 56.0127 | 50.47 | 27660 | 52.48405427 | SP |
| 26 | 5.5774 | 11.473770829 | 48.61 | 56.0127 | 48.3212 | 20564 | 52.03567006 | SP |
| 52 | 6.3074 | 13.1733500418 | 47.88 | 56.0127 | 42.47 | 18733 | 49.63245616 | SP |
| 156 | 11.6874 | 27.4997647059 | 42.5 | 56.0127 | 38.09 | 29875 | 46.21621228 | SP |
| 260 | 21.9874 | 68.2838509317 | 32.2 | 56.0127 | 17.03 | 28641 | 43.50313487 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 54.1874 | -0.34 | -0.62 | 54.52 | 54.54 | 54.0426 | 8151 |
| 1721341800 | 54.5261 | -0.82 | -1.49 | 55.15 | 55.7169 | 54.4301 | 167354 |
| 1721255400 | 55.3489 | -0.22 | -0.40 | 55.14 | 56.0127 | 55.14 | 16095 |
| 1721169000 | 55.57 | 1.6 | 2.96 | 54.32 | 55.57 | 54.32 | 116844 |
| 1721082600 | 53.9748 | 0.57 | 1.07 | 53.83 | 54.381 | 53.8 | 28715 |
| 1720823400 | 53.4036 | 0.36 | 0.69 | 53.33 | 53.55 | 53.23 | 5943 |
| 1720737000 | 53.0398 | 1.8 | 3.51 | 51.95 | 53.06 | 51.95 | 13869 |
| 1720650600 | 51.2406 | 0.57 | 1.12 | 50.85 | 51.34 | 50.7301 | 8095 |
| 1720564200 | 50.6719 | -0.17 | -0.33 | 50.85 | 51.19 | 50.47 | 17511 |
| 1720477800 | 50.8387 | 0.16 | 0.32 | 50.84 | 51.21 | 50.67 | 14792 |
| 1720218600 | 50.6748 | -0.86 | -1.66 | 51.3 | 51.3 | 50.53 | 24752 |
| 1720040640 | 51.5325 | -0.08 | -0.15 | 51.55 | 51.864 | 51.4804 | 5369 |
| 1719959400 | 51.6097 | 0.39 | 0.76 | 51.28 | 51.63 | 51.28 | 36693 |
| 1719873000 | 51.22 | 0.11 | 0.22 | 51.74 | 51.81 | 51.22 | 46915 |
| 1719613800 | 51.1054 | 0 | 0.00 | 51.1054 | 51.1054 | 51.1054 | 0 |
| 1719527400 | 51.1054 | 0.11 | 0.21 | 50.98 | 51.14 | 50.8 | 12431 |
| 1719441000 | 50.9995 | -0.14 | -0.27 | 50.88 | 51 | 50.7014 | 25166 |
| 1719354600 | 51.14 | -0.8 | -1.54 | 51.71 | 51.71 | 50.915 | 62514 |
| 1719268200 | 51.94 | 0.53 | 1.02 | 51.35 | 52.09 | 51.35 | 16233 |
| 1719009000 | 51.4145 | 0.05 | 0.10 | 51.41 | 51.51 | 51.1801 | 14354 |
| 1718922600 | 51.3657 | 0.05 | 0.10 | 51.23 | 51.609 | 51.22 | 48814 |
| 1718749800 | 51.3142 | -0.01 | -0.02 | 51.52 | 51.5329 | 51.16 | 11287 |
| 1718663400 | 51.325 | 0.52 | 1.02 | 50.88 | 51.42 | 50.67 | 6757 |
| 1718404200 | 50.8056 | -0.81 | -1.57 | 51.62 | 51.62 | 50.4801 | 23597 |
| 1718317800 | 51.6182 | -0.5 | -0.95 | 52 | 52 | 51.31 | 7426 |
| 1718231400 | 52.1145 | 0.47 | 0.92 | 52.8 | 52.8387 | 52.03 | 24177 |
| 1718145000 | 51.6402 | -0.49 | -0.94 | 51.7 | 51.7 | 51.35 | 9904 |
| 1718058600 | 52.1303 | 0.24 | 0.45 | 51.7 | 52.25 | 51.7 | 3905 |
| 1717799400 | 51.8943 | -0.26 | -0.49 | 51.78 | 52.1197 | 51.78 | 10023 |
| 1717713000 | 52.15 | -0.25 | -0.48 | 52.38 | 52.5697 | 51.99 | 12905 |
| 1717626600 | 52.4 | 0.47 | 0.91 | 52.2 | 52.4905 | 51.99 | 8902 |
| 1717540200 | 51.93 | -0.95 | -1.80 | 52.63 | 52.668 | 51.93 | 31843 |
| 1717453800 | 52.8821 | -0.34 | -0.65 | 53.75 | 53.75 | 52.6888 | 10004 |
| 1717194600 | 53.2268 | 0.73 | 1.39 | 52.84 | 53.2599 | 52.6877 | 10011 |
| 1717108200 | 52.4982 | 0.52 | 1.00 | 52.13 | 52.5875 | 52.13 | 5017 |
| 1717021800 | 51.9805 | -0.83 | -1.58 | 52.5 | 52.5 | 51.88 | 8234 |
| 1716935400 | 52.8152 | -0.11 | -0.21 | 53.03 | 53.1599 | 52.6699 | 18975 |
| 1716589800 | 52.9288 | 0.42 | 0.80 | 52.71 | 53 | 52.71 | 9974 |
| 1716503400 | 52.5105 | -0.59 | -1.11 | 53.15 | 53.15 | 52.425 | 12799 |
| 1716417000 | 53.1 | -0.39 | -0.74 | 53.44 | 53.4735 | 52.9023 | 16327 |
| 1716330600 | 53.4946 | -0.27 | -0.50 | 53.53 | 53.6999 | 53.4332 | 9129 |
| 1716244200 | 53.7644 | -0.07 | -0.13 | 53.97 | 53.972 | 53.61 | 15638 |
| 1715985000 | 53.8341 | 0.11 | 0.21 | 53.81 | 53.8341 | 53.64 | 6042 |
| 1715898600 | 53.7238 | -0.3 | -0.56 | 53.99 | 53.99 | 53.6301 | 10811 |
| 1715812200 | 54.0272 | 0.41 | 0.76 | 53.8 | 54.05 | 53.6101 | 14620 |
| 1715725800 | 53.6198 | 0.37 | 0.69 | 53.7 | 53.7 | 53.3921 | 8162 |
| 1715639400 | 53.25 | 0.17 | 0.32 | 53.48 | 53.5599 | 53.1 | 5944 |
| 1715380200 | 53.0811 | -0.13 | -0.25 | 53.44 | 53.44 | 52.92 | 8471 |
| 1715293800 | 53.2148 | 0.38 | 0.72 | 52.94 | 53.2148 | 52.883 | 10295 |
| 1715207400 | 52.8365 | 0.23 | 0.43 | 52.36 | 52.85 | 52.36 | 10358 |
| 1715121000 | 52.6114 | 0.05 | 0.10 | 52.64 | 52.99 | 52.5539 | 17696 |
| 1715034600 | 52.56 | 0.82 | 1.58 | 52.27 | 52.56 | 52.27 | 4172 |
| 1714775400 | 51.7448 | 0.38 | 0.74 | 51.89 | 52.15 | 51.57 | 24311 |
| 1714689000 | 51.367 | 0.62 | 1.22 | 51.29 | 51.3688 | 50.955 | 43341 |
| 1714602600 | 50.75 | -0.11 | -0.22 | 50.86 | 51.57 | 50.5407 | 6971 |
| 1714516200 | 50.86 | -1.15 | -2.20 | 51.73 | 51.739 | 50.86 | 64744 |
| 1714429800 | 52.0055 | 0.13 | 0.24 | 51.95 | 52.17 | 51.86 | 28159 |
| 1714170600 | 51.88 | 0.4 | 0.78 | 51.61 | 51.95 | 51.61 | 335550 |
| 1714084200 | 51.4767 | -0.14 | -0.28 | 51.18 | 51.5788 | 50.84 | 5663 |
| 1713997800 | 51.62 | -0.09 | -0.17 | 51.61 | 51.79 | 51.3136 | 7467 |
| 1713911400 | 51.7063 | 0.53 | 1.03 | 51.13 | 51.87 | 51.13 | 17478 |
| 1713825000 | 51.1804 | 0.59 | 1.16 | 50.75 | 51.5005 | 50.62 | 9860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
