Invesco S&P MidCap Value with Momentum ETF

XMVM
🏛️ usa →
61.93
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
2023-12-29 50.58 50.62 50.28 50.34 0.0M
2023-12-28 50.81 51.00 50.58 50.69 0.0M
2023-12-27 50.93 51.01 50.67 50.82 0.0M
2023-12-26 50.69 51.11 50.57 50.95 0.0M
2023-12-22 50.66 50.75 50.40 50.53 0.0M
2023-12-21 50.24 50.36 49.86 50.36 0.0M
2023-12-20 50.39 50.79 49.80 49.80 0.1M
2023-12-19 49.87 50.52 49.65 50.41 0.0M
2023-12-18 49.66 49.78 49.46 49.60 0.0M
2023-12-15 49.78 49.81 49.24 49.36 0.0M
2023-12-14 48.87 49.97 48.87 49.81 0.0M
2023-12-13 47.17 48.29 47.08 48.29 0.0M
2023-12-12 47.41 47.44 47.20 47.21 0.0M
2023-12-11 47.28 47.59 47.12 47.48 0.0M
2023-12-08 46.92 47.35 46.89 47.22 0.0M
2023-12-07 46.97 46.98 46.77 46.97 0.0M
2023-12-06 47.36 47.41 46.59 46.65 0.0M
2023-12-05 47.00 47.12 47.00 47.04 0.0M
2023-12-04 47.29 47.63 47.29 47.52 0.0M
2023-12-01 46.27 47.49 46.27 47.29 0.0M
2023-11-30 46.36 46.48 46.05 46.34 0.0M
2023-11-29 46.33 46.40 46.01 46.09 0.0M
2023-11-28 46.31 46.38 45.98 46.03 0.0M
2023-11-27 46.01 46.34 45.94 46.26 0.0M
2023-11-24 46.09 46.53 46.09 46.34 0.0M
2023-11-22 45.80 46.28 45.80 46.17 0.0M
2023-11-21 46.24 46.24 45.75 45.82 0.0M
2023-11-20 46.14 46.44 46.09 46.24 0.0M
2023-11-17 46.11 46.31 46.02 46.19 0.0M
2023-11-16 46.31 46.41 45.55 45.81 0.0M
2023-11-15 46.39 46.84 46.21 46.40 0.0M
2023-11-14 45.71 46.46 45.57 46.30 0.0M
2023-11-13 44.44 44.79 44.44 44.57 0.0M
2023-11-10 44.24 44.77 44.12 44.65 0.0M
2023-11-09 44.53 44.53 43.85 43.85 0.0M
2023-11-08 44.58 44.92 44.36 44.40 0.0M
2023-11-07 44.94 44.95 44.62 44.73 0.0M
2023-11-06 45.65 45.65 44.88 45.10 0.0M
2023-11-03 45.59 45.86 45.41 45.57 0.0M
2023-11-02 44.20 44.67 44.15 44.66 0.0M
2023-11-01 43.29 43.73 43.18 43.67 0.0M
2023-10-31 42.96 43.49 42.96 43.39 0.1M
2023-10-30 43.02 43.19 42.67 42.95 0.0M
2023-10-27 43.29 43.29 42.47 42.65 0.0M
2023-10-26 42.91 43.56 42.91 43.18 0.0M
2023-10-25 43.21 43.23 42.84 42.96 0.0M
2023-10-24 43.52 43.75 43.30 43.35 0.0M
2023-10-23 43.45 43.79 43.26 43.29 0.0M
2023-10-20 44.19 44.35 43.73 43.73 0.0M
2023-10-19 44.50 44.83 44.07 44.07 0.0M
2023-10-18 45.14 45.14 44.61 44.62 0.1M
2023-10-17 44.79 45.82 44.79 45.48 0.0M
2023-10-16 44.77 45.04 44.77 44.99 0.0M
2023-10-13 44.71 44.71 44.18 44.26 0.0M
2023-10-12 45.45 45.45 44.27 44.46 0.0M
2023-10-11 45.17 45.49 44.99 45.21 0.0M
2023-10-10 45.21 45.60 45.21 45.23 0.0M
2023-10-09 44.42 45.01 44.27 44.79 0.0M
2023-10-06 44.05 44.64 43.79 44.53 0.0M
2023-10-05 44.06 44.24 43.82 44.19 0.0M
2023-10-04 44.14 44.23 43.66 44.17 0.0M
2023-10-03 44.89 44.89 44.00 44.25 0.0M
2023-10-02 45.39 45.47 44.95 45.06 0.0M
2023-09-29 46.38 46.38 45.74 45.84 0.0M
2023-09-28 45.59 46.29 45.59 46.09 0.0M
2023-09-27 45.49 45.75 45.31 45.59 0.0M
2023-09-26 45.68 45.90 45.26 45.30 0.0M
2023-09-25 45.78 46.10 45.70 45.98 0.1M
2023-09-22 46.00 46.03 45.66 45.76 0.0M
2023-09-21 46.07 46.17 45.82 45.82 0.2M
2023-09-20 46.81 47.15 46.27 46.27 0.0M
2023-09-19 46.70 46.76 46.55 46.71 0.0M
2023-09-18 46.67 47.00 46.67 46.73 0.0M
2023-09-15 47.12 47.13 46.71 46.91 0.0M
2023-09-14 47.19 47.48 47.05 47.48 0.0M
2023-09-13 47.14 47.14 46.42 46.81 0.0M
2023-09-12 46.65 47.15 46.65 46.99 0.0M
2023-09-11 47.03 47.17 46.63 46.67 0.0M
2023-09-08 46.77 47.10 46.64 46.91 0.0M
2023-09-07 46.75 46.87 46.61 46.62 0.0M
2023-09-06 47.09 47.51 46.82 47.05 0.0M
2023-09-05 48.01 48.01 47.11 47.18 0.0M
2023-09-01 48.01 48.40 48.01 48.31 0.0M
2023-08-31 47.73 47.85 47.61 47.76 0.0M
2023-08-30 47.42 47.90 47.42 47.54 0.0M
2023-08-29 47.09 47.54 46.86 47.54 0.0M
2023-08-28 46.78 47.34 46.78 46.97 0.0M
2023-08-25 46.67 46.90 46.31 46.63 0.0M
2023-08-24 46.39 46.88 46.37 46.50 0.0M
2023-08-23 46.35 46.60 46.01 46.57 0.0M
2023-08-22 46.89 47.03 46.52 46.52 0.0M
2023-08-21 47.03 47.03 46.55 46.84 0.0M
2023-08-18 46.43 47.09 46.43 47.01 0.0M
2023-08-17 47.32 47.56 46.74 46.86 0.0M
2023-08-16 47.38 47.85 47.15 47.15 0.0M
2023-08-15 47.81 47.81 47.28 47.40 0.0M
2023-08-14 47.96 48.17 47.73 48.16 0.0M
2023-08-11 47.79 48.32 47.79 48.11 0.0M
2023-08-10 48.53 48.85 48.02 48.09 0.0M
2023-08-09 48.42 48.58 48.21 48.21 0.0M
2023-08-08 47.94 48.45 47.91 48.44 0.0M
2023-08-07 48.37 48.63 48.35 48.51 0.0M
2023-08-04 48.10 48.65 48.10 48.18 0.0M
2023-08-03 47.94 48.14 47.52 47.94 0.0M
2023-08-02 48.17 48.33 48.05 48.21 0.0M
2023-08-01 48.35 48.64 48.26 48.64 0.0M
2023-07-31 48.60 48.60 48.40 48.60 0.0M
2023-07-28 48.27 48.34 48.10 48.31 0.0M
2023-07-27 48.47 48.48 47.78 47.78 0.0M
2023-07-26 47.80 48.22 47.80 48.14 0.0M
2023-07-25 47.62 48.07 47.62 47.87 0.0M
2023-07-24 47.63 47.96 47.63 47.75 0.0M
2023-07-21 48.12 48.12 47.47 47.50 0.0M
2023-07-20 47.90 47.90 47.61 47.77 0.0M
2023-07-19 47.88 47.95 47.68 47.94 0.0M
2023-07-18 46.99 47.85 46.99 47.74 0.0M
2023-07-17 46.54 47.10 46.54 46.91 0.0M
2023-07-14 47.37 47.37 46.57 46.73 0.0M
2023-07-13 47.25 47.39 47.12 47.28 0.0M
2023-07-12 47.27 47.28 47.01 47.01 0.0M
2023-07-11 46.20 46.72 46.20 46.71 0.0M
2023-07-10 45.52 46.20 45.52 46.09 0.0M
2023-07-07 45.09 46.09 45.09 45.59 0.0M
2023-07-06 45.24 45.25 44.70 45.14 0.0M
2023-07-05 46.17 46.17 45.72 45.80 0.0M
2023-07-03 45.95 46.48 45.95 46.30 0.0M
2023-06-30 46.04 46.28 46.04 46.11 0.0M
2023-06-29 45.38 45.90 45.38 45.87 0.0M
2023-06-28 45.12 45.30 44.88 45.26 0.0M
2023-06-27 44.42 45.19 44.30 45.10 0.2M
2023-06-26 44.16 44.71 44.12 44.47 0.0M
2023-06-23 44.10 44.43 44.05 44.18 0.0M
2023-06-22 44.51 44.70 44.26 44.43 0.0M
2023-06-21 44.50 44.97 44.50 44.73 0.0M
2023-06-20 44.94 44.94 44.51 44.75 0.0M
2023-06-16 45.29 45.40 45.12 45.30 0.0M
2023-06-15 44.81 45.57 44.81 45.48 0.0M
2023-06-14 45.72 45.72 44.78 44.89 0.0M
2023-06-13 45.14 45.64 45.14 45.48 0.0M
2023-06-12 44.57 44.98 44.55 44.78 0.0M
2023-06-09 44.96 44.96 44.54 44.66 0.0M
2023-06-08 45.20 45.20 44.51 45.04 0.0M
2023-06-07 44.35 45.24 44.18 45.19 0.1M
2023-06-06 42.73 44.22 42.73 43.99 0.0M
2023-06-05 43.23 43.31 42.61 42.78 0.0M
2023-06-02 42.05 43.44 42.05 43.36 0.0M
2023-06-01 41.28 41.79 41.25 41.53 0.0M
2023-05-31 41.78 41.86 41.18 41.21 0.0M
2023-05-30 42.54 42.54 41.99 42.22 0.0M
2023-05-26 42.20 42.51 42.09 42.49 0.0M
2023-05-25 41.92 42.27 41.68 42.06 0.0M
2023-05-24 42.39 42.47 41.99 42.15 0.0M
2023-05-23 42.58 43.12 42.44 42.44 0.0M
2023-05-22 42.52 42.78 42.37 42.63 0.0M
2023-05-19 43.12 43.12 42.20 42.26 0.0M
2023-05-18 42.27 42.88 42.19 42.83 0.0M
2023-05-17 41.52 42.49 41.52 42.31 0.0M
2023-05-16 41.60 41.61 41.18 41.21 0.0M
2023-05-15 41.30 41.94 41.30 41.68 0.0M
2023-05-12 41.34 41.34 40.83 41.18 0.0M
2023-05-11 41.05 41.22 40.95 41.11 0.0M
2023-05-10 41.86 41.86 40.95 41.40 0.0M
2023-05-09 41.26 41.62 40.90 41.45 0.0M
2023-05-08 42.01 42.01 41.48 41.48 0.1M
2023-05-05 41.14 41.80 41.14 41.69 0.0M
2023-05-04 40.83 40.83 40.11 40.38 0.0M
2023-05-03 41.44 42.37 41.12 41.12 0.0M
2023-05-02 42.17 42.17 40.75 41.42 0.0M
2023-05-01 42.35 42.67 42.24 42.36 0.0M
2023-04-28 42.04 42.62 42.04 42.51 0.0M
2023-04-27 41.50 42.24 41.42 42.10 0.0M
2023-04-26 41.60 41.94 41.23 41.43 0.0M
2023-04-25 42.51 42.51 41.64 41.80 0.0M
2023-04-24 42.76 43.00 42.70 42.84 0.1M
2023-04-21 43.19 43.19 42.55 42.76 0.0M
2023-04-20 43.14 43.41 42.95 43.09 0.0M
2023-04-19 43.32 43.53 43.02 43.45 0.0M
2023-04-18 43.72 43.72 43.11 43.46 0.0M
2023-04-17 43.18 43.57 43.15 43.52 0.0M
2023-04-14 43.57 43.67 42.89 43.21 0.0M
2023-04-13 43.26 43.58 43.00 43.36 0.0M
2023-04-12 43.81 43.87 43.11 43.12 0.0M
2023-04-11 43.26 43.78 43.23 43.44 0.0M
2023-04-10 42.29 43.29 42.29 43.12 0.0M
2023-04-06 42.56 42.71 42.40 42.46 0.0M
2023-04-05 42.55 42.58 42.24 42.58 0.0M
2023-04-04 43.95 43.95 42.41 42.72 0.2M
2023-04-03 43.88 44.06 43.51 43.81 0.1M
2023-03-31 43.34 43.70 43.20 43.65 0.0M
2023-03-30 43.33 43.72 42.86 43.01 0.1M
2023-03-29 43.08 43.23 42.73 43.10 0.0M
2023-03-28 42.34 42.81 42.34 42.65 0.0M
2023-03-27 42.66 42.75 42.02 42.49 0.0M
2023-03-24 41.23 41.93 40.95 41.85 0.0M
2023-03-23 42.32 42.78 41.26 41.61 0.0M
2023-03-22 43.22 43.31 42.06 42.06 0.0M
2023-03-21 42.98 43.31 42.96 43.22 0.0M
2023-03-20 42.04 42.69 42.01 42.10 0.0M
2023-03-17 42.20 42.23 41.45 41.53 0.0M
2023-03-16 41.32 42.84 41.18 42.69 0.0M
2023-03-15 41.77 42.01 41.30 41.91 0.0M
2023-03-14 43.92 44.11 42.73 43.26 0.0M
2023-03-13 43.25 43.37 42.16 42.58 0.0M
2023-03-10 45.10 45.22 43.72 44.05 0.0M
2023-03-09 46.77 46.78 45.27 45.27 0.2M
2023-03-08 46.94 47.29 46.42 46.79 0.0M
2023-03-07 47.60 47.60 46.85 46.94 0.0M
2023-03-06 48.34 48.35 47.50 47.60 0.0M
2023-03-03 47.79 48.56 47.79 48.45 0.0M
2023-03-02 47.27 47.81 47.27 47.74 0.0M
2023-03-01 47.18 47.77 47.18 47.66 0.0M
2023-02-28 47.69 47.86 47.38 47.42 0.0M
2023-02-27 47.85 47.97 47.44 47.51 0.0M
2023-02-24 46.96 47.49 46.61 47.49 0.0M
2023-02-23 47.83 47.83 47.09 47.56 0.0M
2023-02-22 47.49 47.65 47.06 47.25 0.0M
2023-02-21 48.17 48.17 47.21 47.29 0.0M
2023-02-17 48.39 48.62 48.31 48.52 0.0M
2023-02-16 48.74 49.28 48.74 48.83 0.0M
2023-02-15 48.61 49.06 48.48 49.03 0.0M
2023-02-14 48.61 49.05 48.23 48.96 0.0M
2023-02-13 48.39 48.85 48.03 48.74 0.0M
2023-02-10 47.88 48.32 47.68 48.32 0.0M
2023-02-09 48.73 48.73 47.83 47.87 0.0M
2023-02-08 49.00 49.00 48.31 48.51 0.0M
2023-02-07 48.53 49.12 48.26 49.12 0.0M
2023-02-06 48.95 48.98 48.46 48.65 0.0M
2023-02-03 49.24 49.63 49.02 49.14 0.0M
2023-02-02 48.83 49.25 48.68 48.97 0.0M
2023-02-01 48.08 48.68 47.62 48.55 0.0M
2023-01-31 47.14 48.11 47.07 48.09 0.0M
2023-01-30 47.07 47.55 46.95 46.96 0.0M
2023-01-27 47.41 47.85 47.33 47.48 0.0M
2023-01-26 47.10 47.56 46.89 47.55 0.0M
2023-01-25 46.18 46.82 46.15 46.81 0.0M
2023-01-24 46.41 46.66 46.06 46.48 0.0M
2023-01-23 46.12 46.85 46.12 46.52 0.0M
2023-01-20 45.27 46.04 45.19 46.04 0.0M
2023-01-19 45.06 45.33 44.75 45.21 0.0M
2023-01-18 46.20 46.75 45.33 45.33 0.0M
2023-01-17 46.34 46.59 46.18 46.23 0.0M
2023-01-13 46.00 46.46 45.80 46.44 0.0M
2023-01-12 46.00 46.42 46.00 46.26 0.0M
2023-01-11 45.48 45.80 45.41 45.79 0.0M
2023-01-10 44.84 45.20 44.54 45.20 0.0M
2023-01-09 45.31 45.31 44.70 44.75 0.0M
2023-01-06 44.17 45.10 44.17 44.99 0.0M
2023-01-05 43.62 43.89 43.49 43.76 0.0M
2023-01-04 43.49 44.22 43.49 43.95 0.0M
2023-01-03 44.12 44.29 43.15 43.40 0.0M