Invesco S&P MidCap Value with Momt ETF (XMVM)
51.74
+0.38
(+0.74%)
USD |
NYSEARCA |
May 03, 16:00
51.80
+0.06
(+0.11%)
After-Hours: 20:00
XMVM Price: 51.74 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 51.89 | 52.06 | 51.57 | 51.74 | 24311.00 |
May 02, 2024 | 51.14 | 51.37 | 50.96 | 51.37 | 43341.00 |
May 01, 2024 | 50.86 | 51.57 | 50.54 | 50.75 | 6993.00 |
Apr 30, 2024 | 51.62 | 51.74 | 50.86 | 50.86 | 64744.00 |
Apr 29, 2024 | 51.95 | 52.17 | 51.86 | 52.01 | 28159.00 |
Apr 26, 2024 | 51.61 | 51.95 | 51.61 | 51.88 | 335550.0 |
Apr 25, 2024 | 51.18 | 51.58 | 50.84 | 51.48 | 5663.00 |
Apr 24, 2024 | 51.79 | 51.79 | 51.31 | 51.62 | 7660.00 |
Apr 23, 2024 | 51.14 | 51.87 | 51.14 | 51.71 | 17478.00 |
Apr 22, 2024 | 50.62 | 51.50 | 50.62 | 51.18 | 9860.00 |
Apr 19, 2024 | 50.04 | 50.78 | 50.04 | 50.59 | 9184.00 |
Apr 18, 2024 | 50.67 | 50.81 | 50.21 | 50.28 | 4419.00 |
Apr 17, 2024 | 51.17 | 51.20 | 50.54 | 50.57 | 6164.00 |
Apr 16, 2024 | 50.91 | 51.12 | 50.58 | 51.00 | 12859.00 |
Apr 15, 2024 | 52.30 | 52.30 | 51.08 | 51.11 | 13251.00 |
Apr 12, 2024 | 52.19 | 52.19 | 51.55 | 51.72 | 8887.00 |
Apr 11, 2024 | 52.74 | 52.74 | 52.14 | 52.46 | 6755.00 |
Apr 10, 2024 | 52.65 | 52.91 | 52.29 | 52.52 | 23032.00 |
Apr 09, 2024 | 53.54 | 53.68 | 53.09 | 53.46 | 8032.00 |
Apr 08, 2024 | 53.67 | 53.71 | 53.43 | 53.49 | 10293.00 |
Apr 05, 2024 | 53.10 | 53.60 | 52.98 | 53.48 | 12768.00 |
Apr 04, 2024 | 54.24 | 54.24 | 52.98 | 52.99 | 26856.00 |
Apr 03, 2024 | 53.05 | 53.83 | 53.05 | 53.78 | 116093.0 |
Apr 02, 2024 | 53.60 | 53.60 | 53.16 | 53.28 | 9056.00 |
Apr 01, 2024 | 54.43 | 54.73 | 53.79 | 54.12 | 24846.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.43
Minimum
Mar 23 2020
54.30
Maximum
Mar 28 2024
40.69
Average
43.58
Median
Jun 18 2021