MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XMVM — Invesco S&P MidCap Value with Momentum ETF
NYSE ArcaInvesco S&P MidCap Value with Momentum ETF
$71.79
+1.00(+1.41%)
- O
- 70.90
- H
- 71.79
- L
- 70.80
- V
- 54.82K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$71.79
Period Return+39.37%
Period High$76.01
Period Low$50.42
Avg Daily Volume26.3K
Total Trading Days365
XMVM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $70.90 | $71.79 | $70.80 | $71.79 | +$1.00 | +1.41% | 54,821 | $71.54 | $70.80 $71.79 |
| Oct 7, 2026 | $71.46 | $71.46 | $70.53 | $70.79 | $-0.87 | -1.21% | 12,773 | $70.87 | $70.53 $71.46 |
| Oct 6, 2026 | $71.79 | $71.92 | $71.47 | $71.66 | +$0.04 | +0.06% | 22,767 | $71.69 | $71.47 $71.92 |
| Oct 5, 2026 | $71.35 | $72.10 | $70.85 | $71.62 | +$0.05 | +0.07% | 16,557 | $71.61 | $70.85 $72.10 |
| Oct 2, 2026 | $71.25 | $71.60 | $71.22 | $71.57 | +$0.77 | +1.09% | 26,794 | $71.43 | $71.22 $71.60 |
| Oct 1, 2026 | $69.71 | $71.02 | $69.70 | $70.80 | +$1.05 | +1.51% | 35,113 | $70.17 | $69.70 $71.02 |
| Sep 30, 2026 | $70.54 | $70.73 | $69.75 | $69.75 | $-0.58 | -0.83% | 20,108 | $70.33 | $69.75 $70.73 |
| Sep 29, 2026 | $70.73 | $70.73 | $70.06 | $70.33 | $-0.30 | -0.42% | 25,786 | $70.30 | $70.06 $70.73 |
| Sep 28, 2026 | $71.35 | $71.35 | $70.62 | $70.63 | $-0.90 | -1.26% | 24,704 | $70.91 | $70.62 $71.35 |
| Sep 25, 2026 | $71.04 | $71.54 | $70.79 | $71.53 | +$0.60 | +0.85% | 55,333 | $71.37 | $70.79 $71.54 |
| Sep 24, 2026 | $71.29 | $71.29 | $70.73 | $70.93 | $-0.52 | -0.73% | 33,135 | $70.96 | $70.73 $71.29 |
| Sep 23, 2026 | $71.76 | $72.03 | $71.29 | $71.45 | $-0.44 | -0.61% | 80,670 | $71.67 | $71.29 $72.03 |
| Sep 22, 2026 | $72.30 | $72.30 | $71.79 | $71.89 | $-0.34 | -0.47% | 35,072 | $72.14 | $71.79 $72.30 |
| Sep 21, 2026 | $72.75 | $72.77 | $72.03 | $72.23 | $-0.73 | -1.00% | 16,586 | $72.46 | $72.03 $72.77 |
| Sep 18, 2026 | $73.19 | $73.19 | $72.57 | $72.96 | $-0.37 | -0.50% | 16,760 | $72.83 | $72.57 $73.19 |
| Sep 17, 2026 | $73.83 | $73.88 | $73.33 | $73.33 | +$0.09 | +0.12% | 20,949 | $73.53 | $73.33 $73.88 |
| Sep 16, 2026 | $73.98 | $74.18 | $72.43 | $73.24 | $-1.08 | -1.45% | 116,067 | $73.92 | $72.43 $74.18 |
| Sep 15, 2026 | $74.02 | $74.38 | $74.02 | $74.32 | +$0.30 | +0.41% | 15,142 | $74.20 | $74.02 $74.38 |
| Sep 14, 2026 | $74.55 | $74.86 | $73.98 | $74.02 | $-0.53 | -0.71% | 20,834 | $74.26 | $73.98 $74.86 |
| Sep 11, 2026 | $74.82 | $75.02 | $74.41 | $74.55 | +$0.23 | +0.31% | 18,780 | $74.65 | $74.41 $75.02 |
| Sep 10, 2026 | $74.63 | $74.63 | $74.07 | $74.32 | $-0.15 | -0.20% | 77,433 | $74.20 | $74.07 $74.63 |
| Sep 9, 2026 | $74.94 | $75.01 | $74.46 | $74.47 | $-0.57 | -0.76% | 21,460 | $74.75 | $74.46 $75.01 |
| Sep 8, 2026 | $75.83 | $76.01 | $75.04 | $75.04 | $-0.82 | -1.09% | 32,035 | $75.44 | $75.04 $76.01 |
| Sep 4, 2026 | $75.27 | $75.92 | $75.27 | $75.86 | +$0.29 | +0.39% | 35,665 | $75.68 | $75.27 $75.92 |
| Sep 3, 2026 | $75.19 | $75.64 | $75.05 | $75.57 | +$0.67 | +0.89% | 21,688 | $75.42 | $75.05 $75.64 |
| Sep 2, 2026 | $74.32 | $75.19 | $74.32 | $74.90 | +$0.96 | +1.30% | 18,561 | $74.94 | $74.32 $75.19 |
| Sep 1, 2026 | $74.43 | $74.49 | $73.80 | $73.94 | $-0.45 | -0.60% | 20,593 | $74.14 | $73.80 $74.49 |
| Aug 31, 2026 | $74.48 | $74.72 | $74.04 | $74.39 | $-0.06 | -0.08% | 58,748 | $74.33 | $74.04 $74.72 |
| Aug 28, 2026 | $74.80 | $74.95 | $74.28 | $74.45 | $-0.10 | -0.14% | 29,156 | $74.51 | $74.28 $74.95 |
| Aug 27, 2026 | $74.54 | $74.70 | $73.90 | $74.55 | $-0.15 | -0.20% | 46,214 | $74.38 | $73.90 $74.70 |