Invesco S&P MidCap Value with Momt ETF (XMVM)
51.34
-0.40
(-0.78%)
USD |
NYSEARCA |
Mar 18, 16:00
51.63
+0.29
(+0.56%)
After-Hours: 20:00
XMVM Price: 51.34 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 51.63 | 51.65 | 51.34 | 51.34 | 8437.00 |
Mar 15, 2024 | 51.91 | 52.00 | 51.67 | 51.74 | 24281.00 |
Mar 14, 2024 | 52.14 | 52.14 | 51.24 | 51.43 | 8829.00 |
Mar 13, 2024 | 51.90 | 52.34 | 51.82 | 52.04 | 10536.00 |
Mar 12, 2024 | 51.55 | 51.89 | 51.47 | 51.77 | 9068.00 |
Mar 11, 2024 | 51.36 | 51.57 | 51.20 | 51.51 | 13634.00 |
Mar 08, 2024 | 52.04 | 52.20 | 51.57 | 51.68 | 8459.00 |
Mar 07, 2024 | 51.47 | 51.94 | 51.46 | 51.71 | 34399.00 |
Mar 06, 2024 | 51.34 | 51.34 | 50.86 | 51.06 | 8645.00 |
Mar 05, 2024 | 51.06 | 51.41 | 50.90 | 51.00 | 10077.00 |
Mar 04, 2024 | 51.40 | 51.46 | 51.03 | 51.03 | 12650.00 |
Mar 01, 2024 | 50.87 | 51.15 | 50.58 | 51.03 | 15337.00 |
Feb 29, 2024 | 50.79 | 50.93 | 50.62 | 50.90 | 30890.00 |
Feb 28, 2024 | 50.16 | 50.61 | 50.16 | 50.36 | 9382.00 |
Feb 27, 2024 | 50.34 | 50.69 | 50.34 | 50.61 | 7412.00 |
Feb 26, 2024 | 50.15 | 50.50 | 50.09 | 50.36 | 10769.00 |
Feb 23, 2024 | 50.09 | 50.47 | 50.00 | 50.34 | 7973.00 |
Feb 22, 2024 | 49.82 | 50.13 | 49.75 | 50.05 | 12254.00 |
Feb 21, 2024 | 49.53 | 49.90 | 49.42 | 49.74 | 10971.00 |
Feb 20, 2024 | 49.50 | 49.50 | 49.22 | 49.38 | 6667.00 |
Feb 16, 2024 | 49.93 | 50.34 | 49.82 | 49.94 | 13018.00 |
Feb 15, 2024 | 49.78 | 50.36 | 49.78 | 50.27 | 10152.00 |
Feb 14, 2024 | 49.42 | 49.55 | 48.90 | 49.48 | 11424.00 |
Feb 13, 2024 | 49.39 | 49.39 | 48.58 | 49.03 | 13106.00 |
Feb 12, 2024 | 49.83 | 50.59 | 49.83 | 50.39 | 22907.00 |
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
52.04
Maximum
Mar 13 2024
40.16
Average
43.12
Median
Apr 10 2023