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%
XSVM — Invesco S&P SmallCap Value with Momentum ETF
NYSE ArcaInvesco S&P SmallCap Value with Momentum ETF
$65.98
+0.39(+0.59%)
- O
- 65.38
- H
- 66.16
- L
- 65.29
- V
- 28.85K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$65.98
Period Return+36.41%
Period High$72.97
Period Low$47.41
Avg Daily Volume41.4K
Total Trading Days365
XSVM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $65.38 | $66.16 | $65.29 | $65.98 | +$0.39 | +0.59% | 28,848 | $65.75 | $65.29 $66.16 |
| Oct 7, 2026 | $65.84 | $65.84 | $65.36 | $65.59 | $-0.91 | -1.37% | 19,005 | $65.64 | $65.36 $65.84 |
| Oct 6, 2026 | $66.42 | $66.88 | $66.30 | $66.50 | +$0.04 | +0.06% | 24,785 | $66.53 | $66.30 $66.88 |
| Oct 5, 2026 | $66.21 | $66.86 | $65.91 | $66.46 | +$0.24 | +0.36% | 13,886 | $66.43 | $65.91 $66.86 |
| Oct 2, 2026 | $66.33 | $66.61 | $66.15 | $66.22 | +$0.45 | +0.68% | 23,374 | $66.28 | $66.15 $66.61 |
| Oct 1, 2026 | $64.95 | $65.77 | $64.35 | $65.77 | +$0.67 | +1.03% | 35,994 | $65.00 | $64.35 $65.77 |
| Sep 30, 2026 | $65.94 | $65.94 | $64.94 | $65.10 | $-0.60 | -0.91% | 88,002 | $65.20 | $64.94 $65.94 |
| Sep 29, 2026 | $65.99 | $66.10 | $65.36 | $65.70 | $-0.43 | -0.65% | 15,993 | $65.67 | $65.36 $66.10 |
| Sep 28, 2026 | $66.46 | $66.56 | $65.92 | $66.13 | $-0.63 | -0.94% | 45,231 | $66.29 | $65.92 $66.56 |
| Sep 25, 2026 | $66.53 | $66.84 | $66.13 | $66.76 | +$0.52 | +0.79% | 45,742 | $66.46 | $66.13 $66.84 |
| Sep 24, 2026 | $66.36 | $66.51 | $65.95 | $66.24 | +$0.02 | +0.03% | 51,760 | $66.10 | $65.95 $66.51 |
| Sep 23, 2026 | $66.99 | $66.99 | $66.22 | $66.22 | $-0.99 | -1.47% | 25,675 | $66.58 | $66.22 $66.99 |
| Sep 22, 2026 | $67.55 | $67.91 | $67.13 | $67.21 | +$0.04 | +0.06% | 22,281 | $67.55 | $67.13 $67.91 |
| Sep 21, 2026 | $67.59 | $67.59 | $67.12 | $67.17 | $-0.46 | -0.68% | 19,527 | $67.37 | $67.12 $67.59 |
| Sep 18, 2026 | $67.77 | $67.77 | $67.34 | $67.63 | $-0.47 | -0.69% | 65,825 | $67.43 | $67.34 $67.77 |
| Sep 17, 2026 | $68.96 | $68.96 | $68.07 | $68.10 | $-0.19 | -0.28% | 18,458 | $68.41 | $68.07 $68.96 |
| Sep 16, 2026 | $68.59 | $68.96 | $67.59 | $68.29 | $-0.16 | -0.23% | 74,315 | $68.62 | $67.59 $68.96 |
| Sep 15, 2026 | $68.96 | $68.96 | $68.38 | $68.45 | $-0.63 | -0.91% | 47,791 | $68.59 | $68.38 $68.96 |
| Sep 14, 2026 | $69.06 | $69.35 | $68.76 | $69.08 | $-0.04 | -0.06% | 42,550 | $69.14 | $68.76 $69.35 |
| Sep 11, 2026 | $69.57 | $69.71 | $68.91 | $69.12 | +$0.18 | +0.26% | 37,077 | $69.14 | $68.91 $69.71 |
| Sep 10, 2026 | $69.01 | $69.13 | $68.65 | $68.94 | $-0.34 | -0.49% | 177,078 | $68.76 | $68.65 $69.13 |
| Sep 9, 2026 | $69.41 | $69.61 | $68.98 | $69.28 | $-0.34 | -0.49% | 28,802 | $69.30 | $68.98 $69.61 |
| Sep 8, 2026 | $70.41 | $70.41 | $69.61 | $69.62 | $-0.94 | -1.33% | 34,488 | $69.92 | $69.61 $70.41 |
| Sep 4, 2026 | $69.70 | $70.60 | $69.70 | $70.56 | +$0.52 | +0.74% | 12,622 | $70.44 | $69.70 $70.60 |
| Sep 3, 2026 | $70.08 | $70.31 | $69.86 | $70.05 | +$0.39 | +0.55% | 12,814 | $70.07 | $69.86 $70.31 |
| Sep 2, 2026 | $68.89 | $69.91 | $68.89 | $69.66 | +$1.05 | +1.53% | 27,648 | $69.70 | $68.89 $69.91 |
| Sep 1, 2026 | $68.82 | $69.27 | $68.38 | $68.61 | $-0.53 | -0.77% | 21,663 | $68.80 | $68.38 $69.27 |
| Aug 31, 2026 | $69.60 | $69.60 | $69.05 | $69.14 | $-0.52 | -0.75% | 23,036 | $69.17 | $69.05 $69.60 |
| Aug 28, 2026 | $69.94 | $70.16 | $69.64 | $69.66 | $-0.09 | -0.13% | 18,515 | $69.81 | $69.64 $70.16 |
| Aug 27, 2026 | $69.45 | $69.89 | $69.14 | $69.75 | $-0.12 | -0.17% | 25,872 | $69.72 | $69.14 $69.89 |