NYSEARCA:XMVM
Invesco S&P MidCap Value with Momentum ETF Price (Quote)
$52.56
+0.89 (+1.72%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 XMVM stock ended at $52.56. This is 1.72% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.555% from a day low at $52.27 to a day high of $52.56. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $52.27 | $52.56 | $52.27 | $52.56 | 4 172 |
| May 03, 2024 | $51.89 | $52.06 | $51.57 | $51.67 | 24 311 |
| May 02, 2024 | $51.14 | $51.37 | $50.96 | $51.37 | 43 341 |
| May 01, 2024 | $50.86 | $51.57 | $50.54 | $50.75 | 6 993 |
| Apr 30, 2024 | $51.62 | $51.74 | $50.86 | $50.86 | 64 744 |
| Apr 29, 2024 | $51.95 | $52.17 | $51.86 | $52.02 | 28 159 |
| Apr 26, 2024 | $51.61 | $51.95 | $51.61 | $51.88 | 335 550 |
| Apr 25, 2024 | $51.18 | $51.58 | $50.84 | $51.45 | 5 598 |
| Apr 24, 2024 | $51.79 | $51.79 | $51.31 | $51.62 | 7 660 |
| Apr 23, 2024 | $51.14 | $51.87 | $51.14 | $51.71 | 17 478 |
| Apr 22, 2024 | $50.62 | $51.50 | $50.62 | $51.37 | 9 860 |
| Apr 19, 2024 | $50.04 | $50.77 | $50.04 | $50.39 | 9 184 |
| Apr 18, 2024 | $50.67 | $50.81 | $50.21 | $50.36 | 4 386 |
| Apr 17, 2024 | $51.17 | $51.20 | $50.54 | $50.57 | 5 886 |
| Apr 16, 2024 | $50.91 | $51.12 | $50.58 | $51.11 | 12 710 |
| Apr 15, 2024 | $52.30 | $52.30 | $51.08 | $51.11 | 13 251 |
| Apr 12, 2024 | $52.19 | $52.19 | $51.55 | $51.71 | 8 887 |
| Apr 11, 2024 | $52.74 | $52.74 | $52.15 | $52.40 | 6 755 |
| Apr 10, 2024 | $52.65 | $52.91 | $52.29 | $52.52 | 23 032 |
| Apr 09, 2024 | $53.54 | $53.69 | $53.09 | $53.46 | 8 032 |
| Apr 08, 2024 | $53.67 | $53.71 | $53.43 | $53.50 | 10 293 |
| Apr 05, 2024 | $53.11 | $53.60 | $52.98 | $53.48 | 12 525 |
| Apr 04, 2024 | $54.24 | $54.24 | $52.98 | $52.99 | 26 856 |
| Apr 03, 2024 | $53.05 | $53.83 | $53.05 | $53.78 | 116 093 |
| Apr 02, 2024 | $53.60 | $53.60 | $53.16 | $53.28 | 9 056 |
