Invesco S&P SmallCap Value with Momentum ETF

XSVM
🏛️ usa →
56.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 54.54 54.83 54.22 54.48 0.1M
2024-12-30 54.12 54.42 53.63 54.13 0.1M
2024-12-27 54.89 55.09 54.02 54.42 0.1M
2024-12-26 54.69 55.24 54.29 55.14 0.1M
2024-12-24 54.57 54.90 54.34 54.82 0.0M
2024-12-23 54.41 54.50 54.02 54.45 0.1M
2024-12-20 54.32 55.49 54.04 54.76 0.1M
2024-12-19 55.51 55.72 54.36 54.56 0.1M
2024-12-18 57.73 57.80 54.67 54.79 0.1M
2024-12-17 57.79 58.00 57.12 57.16 0.0M
2024-12-16 58.27 58.41 57.98 58.14 0.0M
2024-12-13 58.58 58.58 57.91 58.25 0.0M
2024-12-12 58.93 58.93 58.51 58.51 0.0M
2024-12-11 59.13 59.36 58.75 59.03 0.0M
2024-12-10 59.03 59.35 58.31 58.76 0.1M
2024-12-09 59.22 59.65 58.92 58.93 0.0M
2024-12-06 59.28 59.28 58.41 58.76 0.1M
2024-12-05 59.60 59.60 58.92 58.92 0.0M
2024-12-04 59.70 59.92 59.11 59.58 0.1M
2024-12-03 60.09 60.24 59.43 59.70 0.1M
2024-12-02 59.84 60.28 59.39 60.04 0.0M
2024-11-29 60.29 60.50 59.71 59.81 0.0M
2024-11-27 60.23 60.60 59.76 59.83 0.0M
2024-11-26 60.27 60.27 59.56 59.82 0.0M
2024-11-25 59.93 61.40 59.93 60.64 0.1M
2024-11-22 58.81 59.67 58.81 59.54 0.1M
2024-11-21 57.95 58.70 57.94 58.55 0.0M
2024-11-20 57.61 57.66 57.23 57.66 0.0M
2024-11-19 57.24 57.67 57.01 57.57 0.0M
2024-11-18 58.12 58.30 57.83 57.86 0.0M
2024-11-15 58.22 58.56 57.56 57.91 0.1M
2024-11-14 58.82 58.93 57.77 58.17 0.1M
2024-11-13 59.32 59.65 58.56 58.56 0.0M
2024-11-12 59.57 59.97 58.94 59.01 0.0M
2024-11-11 59.56 60.22 59.34 59.89 0.1M
2024-11-08 58.63 58.97 58.48 58.82 0.1M
2024-11-07 59.04 59.43 58.54 58.54 0.1M
2024-11-06 57.31 59.44 57.31 59.22 0.2M
2024-11-05 53.60 54.72 53.60 54.70 0.1M
2024-11-04 53.33 54.06 53.27 53.59 0.1M
2024-11-01 53.82 54.03 53.31 53.38 0.0M
2024-10-31 54.32 54.46 53.45 53.46 0.0M
2024-10-30 54.03 55.19 54.03 54.44 0.1M
2024-10-29 54.26 54.36 53.92 54.20 0.1M
2024-10-28 53.99 54.84 53.99 54.79 0.0M
2024-10-25 54.36 54.57 53.57 53.68 0.1M
2024-10-24 53.95 54.11 53.65 54.11 0.0M
2024-10-23 54.00 54.20 53.35 53.68 0.1M
2024-10-22 54.35 54.37 54.05 54.33 0.1M
2024-10-21 55.81 55.81 54.39 54.39 0.0M
2024-10-18 56.21 56.25 55.71 55.74 0.0M
2024-10-17 56.12 56.12 55.65 56.07 0.0M
2024-10-16 55.44 56.19 55.44 55.97 0.1M
2024-10-15 54.96 55.92 54.79 55.02 0.2M
2024-10-14 54.74 55.08 54.50 55.08 0.0M
2024-10-11 53.92 54.88 53.92 54.85 0.0M
2024-10-10 53.54 53.92 53.26 53.92 0.1M
2024-10-09 53.62 54.39 53.62 53.98 0.0M
2024-10-08 53.91 53.96 53.46 53.76 0.0M
2024-10-07 54.22 54.22 53.62 54.04 0.0M
2024-10-04 54.25 54.65 54.06 54.43 0.0M
2024-10-03 53.53 53.75 53.11 53.62 0.1M
2024-10-02 54.16 54.59 53.71 53.82 0.1M
2024-10-01 54.70 54.70 53.90 54.21 0.0M
2024-09-30 54.42 55.02 54.35 54.99 0.1M
2024-09-27 54.81 55.34 54.44 54.72 0.1M
2024-09-26 54.35 54.67 54.13 54.25 0.1M
2024-09-25 54.61 54.66 53.77 53.80 0.1M
2024-09-24 55.17 55.32 54.69 54.70 0.1M
2024-09-23 55.04 55.37 54.62 54.90 0.0M
2024-09-20 55.71 55.77 55.18 55.18 0.0M
2024-09-19 56.29 56.29 55.50 56.02 0.0M
2024-09-18 54.98 56.42 54.68 54.99 0.1M
2024-09-17 54.77 55.56 54.71 55.00 0.0M
2024-09-16 54.19 54.44 53.90 54.34 0.0M
2024-09-13 52.96 54.02 52.96 53.85 0.1M
2024-09-12 52.17 52.81 51.89 52.34 0.0M
2024-09-11 51.87 51.94 50.79 51.93 0.1M
2024-09-10 52.55 52.55 51.59 52.16 0.1M
2024-09-09 53.27 53.27 52.50 52.50 0.1M
2024-09-06 54.15 54.48 53.15 53.17 0.1M
2024-09-05 54.68 54.81 54.00 54.05 0.1M
2024-09-04 54.73 55.17 54.34 54.49 0.1M
2024-09-03 55.78 55.96 54.75 54.93 0.1M
2024-08-30 56.37 56.50 55.84 56.38 0.0M
2024-08-29 56.16 56.54 55.64 56.24 0.0M
2024-08-28 55.53 56.09 55.50 55.71 0.0M
2024-08-27 55.92 56.02 55.52 55.80 0.0M
2024-08-26 56.73 56.96 56.22 56.26 0.1M
2024-08-23 54.84 56.50 54.83 56.38 0.1M
2024-08-22 54.67 54.89 54.30 54.46 0.1M
2024-08-21 54.52 54.81 54.28 54.80 0.1M
2024-08-20 55.00 55.00 54.08 54.08 0.0M
2024-08-19 54.72 55.08 54.72 54.97 0.0M
2024-08-16 54.09 55.03 54.05 54.69 0.1M
2024-08-15 54.11 54.60 53.87 54.29 0.1M
2024-08-14 53.54 53.55 52.77 52.89 0.1M
2024-08-13 53.00 53.39 52.54 53.27 0.0M
2024-08-12 53.25 53.25 52.29 52.54 0.0M
2024-08-09 53.35 53.35 52.75 53.01 0.1M
2024-08-08 53.25 53.42 52.80 53.20 0.1M
2024-08-07 53.94 53.94 52.27 52.48 0.1M
2024-08-06 53.00 53.87 52.50 53.24 0.1M
2024-08-05 52.10 53.44 51.54 52.97 0.1M
2024-08-02 55.48 55.48 54.33 54.79 0.1M
2024-08-01 59.16 59.48 56.80 57.18 0.1M
2024-07-31 58.87 60.22 58.42 59.04 0.2M
2024-07-30 58.17 58.64 58.09 58.50 0.1M
2024-07-29 58.70 58.70 57.73 57.90 0.1M
2024-07-26 58.17 58.56 57.82 58.44 0.1M
2024-07-25 56.61 58.06 56.56 57.43 0.1M
2024-07-24 56.91 57.71 56.38 56.38 0.1M
2024-07-23 56.67 57.55 56.43 57.28 0.1M
2024-07-22 56.19 56.85 55.50 56.81 0.1M
2024-07-19 56.56 56.65 55.93 56.02 0.2M
2024-07-18 57.09 57.95 56.27 56.57 0.1M
2024-07-17 56.91 58.01 56.77 57.27 0.2M
2024-07-16 55.47 57.24 55.42 57.17 0.2M
2024-07-15 54.48 55.56 54.48 54.98 0.1M
2024-07-12 54.30 54.63 54.07 54.08 0.1M
2024-07-11 52.76 53.93 52.57 53.83 0.2M
2024-07-10 51.40 51.89 51.38 51.84 0.2M
2024-07-09 51.68 51.75 51.27 51.30 0.1M
2024-07-08 51.75 52.10 51.59 51.69 0.0M
2024-07-05 52.12 52.12 51.40 51.44 0.0M
2024-07-03 52.34 52.67 52.28 52.34 0.1M
2024-07-02 52.07 52.42 52.07 52.25 0.0M
2024-07-01 52.49 52.54 51.78 52.11 0.1M
2024-06-28 52.11 52.54 51.98 52.38 0.2M
2024-06-27 51.74 51.80 51.40 51.75 0.0M
2024-06-26 51.55 51.77 51.40 51.70 0.0M
2024-06-25 52.27 52.27 51.71 51.79 0.1M
2024-06-24 52.03 52.71 52.03 52.32 0.1M
2024-06-21 52.17 52.35 51.96 52.18 0.0M
2024-06-20 52.18 52.54 51.87 52.18 0.1M
2024-06-18 52.38 52.50 52.14 52.34 0.1M
2024-06-17 51.41 52.31 51.34 52.27 0.1M
2024-06-14 52.00 52.00 51.47 51.57 0.1M
2024-06-13 53.02 53.02 52.16 52.58 0.1M
2024-06-12 53.62 54.20 53.07 53.21 0.1M
2024-06-11 52.46 52.63 52.20 52.51 0.1M
2024-06-10 52.72 52.99 52.40 52.97 0.1M
2024-06-07 53.22 53.41 52.94 53.14 0.0M
2024-06-06 53.85 53.94 53.42 53.58 0.1M
2024-06-05 54.20 54.20 53.50 53.98 0.0M
2024-06-04 54.47 54.55 53.80 53.97 0.0M
2024-06-03 55.74 55.74 54.75 54.93 0.0M
2024-05-31 54.78 55.28 54.57 55.28 0.1M
2024-05-30 54.10 54.50 54.04 54.43 0.0M
2024-05-29 54.11 54.32 53.87 53.92 0.0M
2024-05-28 55.09 55.14 54.50 54.68 0.1M
2024-05-24 54.77 54.83 54.53 54.73 0.0M
2024-05-23 55.02 55.02 54.00 54.28 0.1M
2024-05-22 55.30 55.30 54.66 54.97 0.0M
2024-05-21 55.22 55.49 55.14 55.49 0.0M
2024-05-20 55.65 55.90 55.22 55.22 0.0M
2024-05-17 55.73 55.80 55.56 55.74 0.1M
2024-05-16 55.98 55.98 55.59 55.74 0.1M
2024-05-15 56.30 56.30 55.62 56.00 0.0M
2024-05-14 55.76 56.05 55.63 55.84 0.1M
2024-05-13 55.56 55.71 55.26 55.26 0.0M
2024-05-10 55.57 55.61 54.83 55.13 0.0M
2024-05-09 55.05 55.52 54.78 55.51 0.0M
2024-05-08 54.69 54.96 54.43 54.96 0.0M
2024-05-07 55.04 55.56 55.04 55.04 0.1M
2024-05-06 54.78 55.24 54.78 55.06 0.1M
2024-05-03 55.17 55.17 54.25 54.45 0.1M
2024-05-02 54.17 54.43 53.85 54.43 0.2M
2024-05-01 53.80 54.54 53.45 53.58 0.0M
2024-04-30 54.73 54.85 53.70 53.79 0.0M
2024-04-29 55.23 55.52 54.98 55.23 0.1M
2024-04-26 54.76 55.24 54.76 55.12 0.0M
2024-04-25 54.42 54.69 53.98 54.65 0.0M
2024-04-24 55.20 55.22 54.63 55.03 0.0M
2024-04-23 54.05 55.48 54.00 55.33 0.0M
2024-04-22 53.76 54.46 53.50 54.06 0.0M
2024-04-19 52.90 53.70 52.90 53.59 0.0M
2024-04-18 53.12 53.72 52.82 53.02 0.0M
2024-04-17 53.73 53.86 52.95 53.00 0.1M
2024-04-16 53.34 53.53 52.93 53.48 0.0M
2024-04-15 54.45 54.75 53.47 53.65 0.1M
2024-04-12 54.63 54.94 53.91 54.13 0.0M
2024-04-11 54.95 54.95 54.38 54.91 0.0M
2024-04-10 55.01 55.24 54.29 54.69 0.1M
2024-04-09 56.40 56.41 55.74 56.07 0.0M
2024-04-08 56.30 56.45 56.03 56.20 0.0M
2024-04-05 55.71 56.25 55.65 55.99 0.0M
2024-04-04 56.92 56.92 55.57 55.84 0.1M
2024-04-03 55.60 56.42 55.60 56.37 0.1M
2024-04-02 56.01 56.12 55.35 55.72 0.1M
2024-04-01 57.18 57.18 56.50 56.54 0.1M
2024-03-28 56.79 57.25 56.71 56.94 0.1M
2024-03-27 55.86 56.76 55.86 56.76 0.1M
2024-03-26 55.87 55.90 55.43 55.48 0.0M
2024-03-25 55.55 56.00 55.55 55.58 0.0M
2024-03-22 56.20 56.20 55.48 55.48 0.1M
2024-03-21 55.84 56.29 55.70 56.20 0.1M
2024-03-20 54.28 55.49 53.99 55.44 0.1M
2024-03-19 53.55 54.42 53.55 54.42 0.1M
2024-03-18 54.05 54.11 53.55 53.69 0.0M
2024-03-15 53.52 54.29 53.52 54.19 0.1M
2024-03-14 54.59 54.59 53.33 53.68 0.0M
2024-03-13 54.21 54.80 54.21 54.51 0.0M
2024-03-12 54.32 54.55 53.95 54.18 0.0M
2024-03-11 54.40 54.43 53.87 54.42 0.0M
2024-03-08 54.80 55.25 54.33 54.40 0.1M
2024-03-07 54.13 54.62 54.13 54.47 0.0M
2024-03-06 54.35 54.35 53.70 53.91 0.1M
2024-03-05 53.92 54.51 53.76 53.96 0.1M
2024-03-04 55.02 55.18 54.09 54.12 0.0M
2024-03-01 54.87 55.07 54.40 54.85 0.1M
2024-02-29 54.69 54.87 54.37 54.63 0.1M
2024-02-28 54.31 54.70 54.12 54.20 0.1M
2024-02-27 54.28 54.62 54.15 54.50 0.1M
2024-02-26 53.65 54.20 53.55 53.99 0.1M
2024-02-23 53.42 54.08 53.30 53.89 0.3M
2024-02-22 53.42 53.60 53.01 53.52 0.1M
2024-02-21 53.33 53.70 53.08 53.52 0.2M
2024-02-20 53.51 53.89 53.27 53.62 0.1M
2024-02-16 54.18 54.53 53.92 54.07 0.0M
2024-02-15 53.91 54.89 53.79 54.79 0.1M
2024-02-14 53.05 53.53 52.64 53.30 0.0M
2024-02-13 52.94 53.16 52.08 52.55 0.2M
2024-02-12 53.41 54.56 53.41 54.38 0.1M
2024-02-09 52.73 53.26 52.32 53.18 0.1M
2024-02-08 51.83 52.69 51.70 52.69 0.0M
2024-02-07 52.27 52.27 51.72 51.95 0.1M
2024-02-06 51.77 52.32 51.58 52.09 0.1M
2024-02-05 52.19 52.19 51.41 51.83 0.1M
2024-02-02 52.42 53.05 52.26 52.74 0.1M
2024-02-01 52.62 53.06 52.00 52.98 0.1M
2024-01-31 53.64 53.73 52.27 52.27 0.1M
2024-01-30 53.34 53.79 53.28 53.76 0.1M
2024-01-29 53.24 53.57 52.84 53.57 0.1M
2024-01-26 53.17 53.49 52.87 53.23 0.1M
2024-01-25 53.03 53.08 52.49 53.01 0.2M
2024-01-24 52.97 52.97 52.04 52.21 0.1M
2024-01-23 53.08 53.24 52.32 52.32 0.1M
2024-01-22 51.87 52.80 51.87 52.75 0.1M
2024-01-19 51.41 51.73 50.67 51.65 0.1M
2024-01-18 50.94 51.24 50.43 51.14 0.1M
2024-01-17 50.29 50.74 50.13 50.53 0.1M
2024-01-16 51.45 51.56 50.82 51.01 0.1M
2024-01-12 52.47 52.52 51.54 51.79 0.0M
2024-01-11 51.99 52.04 51.28 51.94 0.1M
2024-01-10 52.21 52.25 51.67 52.18 0.1M
2024-01-09 52.23 52.31 51.80 52.08 0.1M
2024-01-08 52.49 52.86 52.16 52.83 0.1M
2024-01-05 52.38 53.15 52.32 52.51 0.1M
2024-01-04 52.78 52.98 52.53 52.65 0.1M
2024-01-03 53.51 53.55 52.67 52.68 0.1M
2024-01-02 53.97 54.45 53.67 53.98 0.1M