Invesco S&P SmallCap Valu... (XSVM)
AMEX: XSVM
· Real-Time Price · USD
57.00
-0.13 (-0.23%)
At close: Sep 10, 2025, 3:55 PM
57.30
0.27%
Pre-market: Sep 10, 2025, 09:00 AM EDT
XSVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 57.72 | 57.72 | 57.09 | 57.13 | 57.13 | -1.18% | 22,367 |
| Sep 8, 2025 | 57.98 | 57.98 | 57.21 | 57.81 | 57.81 | -0.17% | 54,800 |
| Sep 5, 2025 | 58.17 | 58.60 | 57.58 | 57.91 | 57.91 | -0.14% | 54,600 |
| Sep 4, 2025 | 57.31 | 57.99 | 57.31 | 57.99 | 57.99 | 1.49% | 41,600 |
| Sep 3, 2025 | 56.86 | 57.28 | 56.85 | 57.14 | 57.14 | 0.11% | 35,847 |
| Sep 2, 2025 | 56.70 | 57.09 | 56.60 | 57.08 | 57.08 | -0.56% | 26,900 |
| Aug 29, 2025 | 57.46 | 57.57 | 57.30 | 57.40 | 57.40 | -0.03% | 103,514 |
| Aug 28, 2025 | 57.85 | 57.85 | 57.06 | 57.42 | 57.42 | -0.33% | 118,200 |
| Aug 27, 2025 | 57.04 | 57.61 | 57.04 | 57.61 | 57.61 | 0.77% | 20,700 |
| Aug 26, 2025 | 56.89 | 57.36 | 56.86 | 57.17 | 57.17 | 0.39% | 42,600 |
| Aug 25, 2025 | 57.10 | 57.19 | 56.94 | 56.95 | 56.95 | -0.70% | 31,020 |
| Aug 22, 2025 | 55.27 | 57.39 | 55.27 | 57.35 | 57.35 | 4.33% | 32,200 |
| Aug 21, 2025 | 54.85 | 55.07 | 54.74 | 54.97 | 54.97 | -0.34% | 51,400 |
| Aug 20, 2025 | 55.33 | 55.44 | 54.96 | 55.16 | 55.16 | -0.54% | 19,500 |
| Aug 19, 2025 | 55.13 | 55.93 | 55.13 | 55.46 | 55.46 | 0.65% | 19,717 |
| Aug 18, 2025 | 54.92 | 55.10 | 54.84 | 55.10 | 55.10 | 0.13% | 40,600 |
| Aug 15, 2025 | 55.57 | 55.57 | 54.91 | 55.03 | 55.03 | -0.88% | 20,218 |
| Aug 14, 2025 | 55.27 | 55.54 | 54.91 | 55.52 | 55.52 | -0.80% | 30,400 |
| Aug 13, 2025 | 55.00 | 56.05 | 54.92 | 55.97 | 55.97 | 2.28% | 33,700 |
| Aug 12, 2025 | 53.19 | 54.76 | 53.19 | 54.72 | 54.72 | 3.62% | 76,500 |