Skip to main content
XMVM logo

Invesco S&P MidCap Value with Momentum ETF

XMVMNYSEARCAInvescoEquity

$72.61Today:- (-)1Y +22.72%

As of Oct 16, 2026 close

Assets (AUM)
$499.38M
Expense ratio
0.37%
Dividend yield
1.88%
Holdings
80
52-week range
$58.18$76.01
Volume (live)
-
Avg. volume (3M)
33.34K

XMVM ETF Historical Prices: Invesco S&P MidCap Value with Momentum ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

XMVM Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

XMVM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
XMVM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202672.4773.0672.3072.6172.6138.95K
Oct 15, 202672.2272.4471.7672.4472.4430.53K
Oct 14, 202672.2872.2871.1171.5271.5243.24K
Oct 13, 202672.0172.5071.4872.3272.3219.51K
Oct 12, 202671.4271.8371.4271.4771.4732.38K
Oct 9, 202671.6871.6871.1271.1271.1218.77K
Oct 8, 202670.9071.7970.8071.7971.7955.55K
Oct 7, 202671.4671.4670.5370.7970.7912.77K
Oct 6, 202671.7971.9271.4771.6671.6622.77K
Oct 5, 202671.3572.1070.8571.6271.6216.55K
Oct 2, 202671.2571.6071.2271.5771.5726.79K
Oct 1, 202669.7171.0269.7070.8070.8035.11K
Sep 30, 202670.5470.7369.7569.7569.7520.11K
Sep 29, 202670.7370.7370.0670.3370.3325.78K
Sep 28, 202671.3571.3570.6270.6370.6324.70K
Sep 25, 202671.0471.5470.7971.5371.5353.06K
Sep 24, 202671.2971.2970.7370.9370.9333.13K
Sep 23, 202671.7672.0371.2871.4571.4580.67K
Sep 22, 202672.3072.3071.7971.8971.8935.07K
Sep 21, 202672.7572.7772.0372.2372.2316.59K
Sep 18, 202673.1973.1972.5772.9672.6116.76K
Sep 17, 202673.8373.8873.3373.3372.9820.95K
Sep 16, 202673.9874.1872.4373.2472.89116.07K
Sep 15, 202674.0274.3874.0274.3273.9715.14K
Sep 14, 202674.5574.8673.9774.0273.6720.83K
Sep 11, 202674.8275.0274.4174.5574.1918.78K
Sep 10, 202674.6374.6374.0774.3273.9777.43K
Sep 9, 202674.9475.0174.4574.4774.1121.46K
Sep 8, 202675.8376.0175.0475.0474.6832.03K
Sep 4, 202675.2775.9275.2775.8675.5035.66K
Sep 3, 202675.1975.6475.0575.5775.2121.69K
Sep 2, 202674.3275.1974.3274.9074.5418.56K
Sep 1, 202674.4374.5073.8073.9473.5920.59K
Aug 31, 202674.4874.7274.0474.3974.0358.75K
Aug 28, 202674.8074.9574.2874.4574.0929.16K
Aug 27, 202674.5474.7073.9074.5574.1946.21K
Aug 26, 202674.1074.9974.1074.7074.3422.66K
Aug 25, 202674.4174.4173.8274.2073.8420.24K
Aug 24, 202674.8475.0074.2074.3574.0014.41K
Aug 21, 202674.6274.8574.5174.8574.4915.98K
Aug 20, 202674.5075.1274.2674.4274.0620.19K
Aug 19, 202675.8775.8774.7774.8074.4424.66K
Aug 18, 202675.9575.9575.3075.4075.0421.27K
Aug 17, 202675.7975.9875.5575.7875.4218.83K
Aug 14, 202675.5775.9575.5775.7775.4124.29K
Aug 13, 202675.4775.5475.0375.5175.1524.05K
Aug 12, 202674.9475.3274.7275.1774.8127.80K
Aug 11, 202674.4175.1174.4174.8674.5134.65K
Aug 10, 202674.2674.6674.1874.4474.0834.50K
Aug 7, 202674.2974.6573.7774.3473.9935.01K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco S&P MidCap Value with Momentum ETF Historical Prices

What is OHLC data for XMVM?

OHLC stands for Open, High, Low, Close - the four key price points for XMVM during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for XMVM?

The adjusted close price for XMVM is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does XMVM price history go?

XMVM historical price data is available from the ETF's inception on Mar 2, 2005. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for XMVM data?

XMVM historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for XMVM?

Trading volume for XMVM indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.