Advertisement
U.S. markets open in 51 minutes
S&P Futures
6,034.75 -3.50 (-0.06%) Dow Futures
44,980.00 +29.00 (+0.06%) Nasdaq Futures
20,955.75 -37.75 (-0.18%) Russell 2000 Futures
2,452.10 +19.70 (+0.81%) Crude Oil
69.16 +0.39 (+0.57%) Gold
2,673.40 +27.10 (+1.02%)
Invesco S&P MidCap Value with Momentum ETF (XMVM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 03:56PM EST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 61.70 | 61.78 | 61.21 | 61.62 | 61.62 | 12,500 |
| Nov 25, 2024 | 61.58 | 62.50 | 61.58 | 62.03 | 62.03 | 16,700 |
| Nov 22, 2024 | 60.00 | 60.93 | 60.00 | 60.90 | 60.90 | 14,900 |
| Nov 21, 2024 | 59.06 | 60.11 | 59.06 | 59.93 | 59.93 | 15,200 |
| Nov 20, 2024 | 58.61 | 58.80 | 58.48 | 58.79 | 58.79 | 22,500 |
| Nov 19, 2024 | 58.33 | 58.83 | 58.33 | 58.71 | 58.71 | 71,600 |
| Nov 18, 2024 | 58.94 | 59.22 | 58.91 | 59.04 | 59.04 | 21,200 |
| Nov 15, 2024 | 59.32 | 59.45 | 58.61 | 58.89 | 58.89 | 15,100 |
| Nov 14, 2024 | 59.89 | 59.89 | 59.03 | 59.30 | 59.30 | 13,400 |
| Nov 13, 2024 | 60.23 | 60.23 | 59.46 | 59.46 | 59.46 | 12,900 |
| Nov 12, 2024 | 60.29 | 60.56 | 59.67 | 59.81 | 59.81 | 22,800 |
| Nov 11, 2024 | 60.49 | 60.93 | 60.45 | 60.63 | 60.63 | 32,200 |
| Nov 08, 2024 | 59.38 | 59.92 | 59.38 | 59.75 | 59.75 | 17,500 |
| Nov 07, 2024 | 60.22 | 60.22 | 59.43 | 59.55 | 59.55 | 21,600 |
| Nov 06, 2024 | 58.91 | 60.42 | 58.91 | 60.33 | 60.33 | 14,900 |
| Nov 05, 2024 | 55.36 | 56.48 | 55.36 | 56.48 | 56.48 | 8,000 |
| Nov 04, 2024 | 55.26 | 55.85 | 55.26 | 55.56 | 55.56 | 18,800 |
| Nov 01, 2024 | 55.98 | 56.18 | 55.37 | 55.48 | 55.48 | 11,900 |
| Oct 31, 2024 | 56.44 | 56.47 | 55.63 | 55.63 | 55.63 | 12,600 |
| Oct 30, 2024 | 56.18 | 56.98 | 56.07 | 56.59 | 56.59 | 10,800 |
| Oct 29, 2024 | 55.86 | 56.17 | 55.86 | 56.10 | 56.10 | 7,100 |
| Oct 28, 2024 | 55.80 | 56.48 | 55.80 | 56.45 | 56.45 | 10,500 |
| Oct 25, 2024 | 56.32 | 56.32 | 55.56 | 55.62 | 55.62 | 7,600 |
| Oct 24, 2024 | 55.96 | 56.14 | 55.82 | 56.12 | 56.12 | 5,400 |
| Oct 23, 2024 | 55.97 | 56.18 | 55.53 | 55.85 | 55.85 | 10,500 |
| Oct 22, 2024 | 55.95 | 56.15 | 55.68 | 56.01 | 56.01 | 10,800 |
| Oct 21, 2024 | 57.23 | 57.23 | 55.95 | 56.06 | 56.06 | 12,400 |
| Oct 18, 2024 | 57.45 | 57.45 | 57.04 | 57.35 | 57.35 | 17,000 |
| Oct 17, 2024 | 57.16 | 57.49 | 57.11 | 57.44 | 57.44 | 7,200 |
| Oct 16, 2024 | 56.68 | 57.28 | 56.57 | 57.15 | 57.15 | 8,300 |
| Oct 15, 2024 | 56.24 | 56.96 | 56.24 | 56.38 | 56.38 | 6,600 |
| Oct 14, 2024 | 56.03 | 56.40 | 55.99 | 56.37 | 56.37 | 6,900 |
| Oct 11, 2024 | 55.21 | 56.19 | 55.21 | 56.16 | 56.16 | 5,800 |
| Oct 10, 2024 | 55.02 | 55.14 | 54.84 | 55.12 | 55.12 | 13,300 |
| Oct 09, 2024 | 54.89 | 55.58 | 54.75 | 55.36 | 55.36 | 14,500 |
| Oct 08, 2024 | 55.10 | 55.18 | 54.67 | 54.96 | 54.96 | 17,400 |
| Oct 07, 2024 | 55.22 | 55.23 | 54.81 | 55.10 | 55.10 | 12,000 |
| Oct 04, 2024 | 55.56 | 55.56 | 55.07 | 55.30 | 55.30 | 20,900 |
| Oct 03, 2024 | 54.70 | 54.71 | 54.03 | 54.63 | 54.63 | 33,700 |
| Oct 02, 2024 | 54.86 | 54.92 | 54.63 | 54.64 | 54.64 | 17,300 |
| Oct 01, 2024 | 55.43 | 55.43 | 54.65 | 54.71 | 54.71 | 7,000 |
| Sep 30, 2024 | 55.15 | 55.43 | 54.88 | 55.43 | 55.43 | 5,100 |
| Sep 27, 2024 | 55.44 | 55.63 | 54.95 | 55.27 | 55.27 | 12,800 |
| Sep 26, 2024 | 55.01 | 55.12 | 54.81 | 54.89 | 54.89 | 15,600 |
| Sep 25, 2024 | 55.26 | 55.26 | 54.52 | 54.52 | 54.52 | 10,400 |
| Sep 24, 2024 | 55.60 | 55.60 | 55.12 | 55.26 | 55.26 | 18,200 |
| Sep 23, 2024 | 55.55 | 55.55 | 55.15 | 55.49 | 55.49 | 7,400 |
| Sep 23, 2024 | 0.248 Dividend | |||||
| Sep 20, 2024 | 55.86 | 55.86 | 55.38 | 55.56 | 55.31 | 13,500 |
| Sep 19, 2024 | 56.12 | 56.16 | 55.61 | 56.02 | 55.77 | 25,500 |
| Sep 18, 2024 | 54.84 | 55.93 | 54.52 | 54.96 | 54.71 | 26,300 |
| Sep 17, 2024 | 54.47 | 55.05 | 54.47 | 54.65 | 54.41 | 11,900 |
| Sep 16, 2024 | 53.88 | 54.39 | 53.85 | 54.34 | 54.10 | 14,300 |
| Sep 13, 2024 | 53.27 | 53.82 | 53.21 | 53.71 | 53.47 | 17,100 |
| Sep 12, 2024 | 52.16 | 52.77 | 52.16 | 52.70 | 52.46 | 11,500 |
| Sep 11, 2024 | 52.16 | 52.18 | 51.06 | 52.06 | 51.83 | 29,200 |
| Sep 10, 2024 | 52.87 | 52.87 | 51.74 | 52.31 | 52.08 | 10,100 |
| Sep 09, 2024 | 52.81 | 53.19 | 52.79 | 52.79 | 52.55 | 10,100 |
| Sep 06, 2024 | 53.92 | 53.92 | 52.65 | 52.65 | 52.41 | 9,200 |
| Sep 05, 2024 | 54.18 | 54.18 | 53.50 | 53.60 | 53.36 | 6,600 |
| Sep 04, 2024 | 54.44 | 54.79 | 53.90 | 53.98 | 53.74 | 12,500 |
| Sep 03, 2024 | 55.40 | 55.40 | 54.48 | 54.48 | 54.24 | 9,300 |
| Aug 30, 2024 | 55.70 | 55.90 | 55.41 | 55.90 | 55.65 | 6,300 |
| Aug 29, 2024 | 55.86 | 56.04 | 55.18 | 55.54 | 55.29 | 17,100 |
| Aug 28, 2024 | 55.28 | 55.44 | 55.06 | 55.36 | 55.11 | 8,400 |
| Aug 27, 2024 | 55.47 | 55.47 | 55.18 | 55.33 | 55.08 | 12,200 |
| Aug 26, 2024 | 56.20 | 56.37 | 55.66 | 55.66 | 55.41 | 8,700 |
| Aug 23, 2024 | 54.70 | 55.95 | 54.70 | 55.88 | 55.63 | 10,900 |
| Aug 22, 2024 | 54.36 | 54.59 | 54.21 | 54.25 | 54.01 | 6,500 |
| Aug 21, 2024 | 54.24 | 54.41 | 53.97 | 54.37 | 54.13 | 33,700 |
| Aug 20, 2024 | 54.43 | 54.43 | 53.72 | 53.72 | 53.48 | 11,400 |
| Aug 19, 2024 | 54.35 | 54.58 | 54.23 | 54.51 | 54.27 | 12,200 |
| Aug 16, 2024 | 54.00 | 54.40 | 54.00 | 54.21 | 53.97 | 8,200 |
| Aug 15, 2024 | 53.72 | 54.28 | 53.72 | 54.07 | 53.83 | 12,000 |
| Aug 14, 2024 | 53.20 | 53.20 | 52.83 | 52.97 | 52.73 | 4,400 |
| Aug 13, 2024 | 52.49 | 53.02 | 52.07 | 52.91 | 52.67 | 12,700 |
| Aug 12, 2024 | 52.92 | 52.92 | 52.18 | 52.27 | 52.04 | 6,500 |
| Aug 09, 2024 | 52.69 | 52.96 | 52.51 | 52.69 | 52.45 | 8,600 |
| Aug 08, 2024 | 52.16 | 52.77 | 52.00 | 52.64 | 52.41 | 8,100 |
| Aug 07, 2024 | 52.82 | 52.82 | 51.45 | 51.57 | 51.34 | 12,800 |
| Aug 06, 2024 | 51.38 | 52.49 | 51.38 | 51.95 | 51.72 | 65,200 |
| Aug 05, 2024 | 50.92 | 52.13 | 50.24 | 51.31 | 51.08 | 18,100 |
| Aug 02, 2024 | 53.78 | 53.78 | 52.73 | 53.07 | 52.83 | 17,000 |
| Aug 01, 2024 | 56.79 | 56.98 | 54.62 | 54.95 | 54.70 | 18,600 |
| Jul 31, 2024 | 56.62 | 57.35 | 56.10 | 56.52 | 56.27 | 34,400 |
| Jul 30, 2024 | 55.94 | 56.38 | 55.81 | 56.25 | 56.00 | 64,000 |
| Jul 29, 2024 | 55.87 | 55.96 | 55.53 | 55.60 | 55.35 | 17,800 |
| Jul 26, 2024 | 55.62 | 55.98 | 55.57 | 55.87 | 55.62 | 9,500 |
| Jul 25, 2024 | 54.45 | 55.82 | 54.45 | 55.20 | 54.95 | 14,000 |
| Jul 24, 2024 | 55.28 | 55.28 | 52.18 | 54.33 | 54.09 | 14,400 |
| Jul 23, 2024 | 54.75 | 55.31 | 54.39 | 55.19 | 54.94 | 12,800 |
| Jul 22, 2024 | 54.54 | 54.91 | 53.95 | 54.87 | 54.63 | 9,800 |
| Jul 19, 2024 | 54.52 | 54.54 | 54.04 | 54.19 | 53.95 | 8,200 |
| Jul 18, 2024 | 55.72 | 55.72 | 54.43 | 54.53 | 54.29 | 167,400 |
| Jul 17, 2024 | 55.14 | 56.01 | 55.14 | 55.35 | 55.10 | 16,100 |
| Jul 16, 2024 | 54.32 | 55.57 | 54.32 | 55.57 | 55.32 | 116,800 |
| Jul 15, 2024 | 53.83 | 54.38 | 53.81 | 53.97 | 53.73 | 28,700 |
| Jul 12, 2024 | 53.33 | 53.55 | 53.23 | 53.40 | 53.16 | 5,900 |
| Jul 11, 2024 | 51.95 | 53.06 | 51.95 | 53.04 | 52.80 | 13,900 |
| Jul 10, 2024 | 50.85 | 51.24 | 50.73 | 51.24 | 51.01 | 8,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.