Skip to main content
XSVM logo

Invesco S&P SmallCap Value with Momentum ETF

XSVMNYSEARCAInvescoEquity

$66.12Today:- (-)1Y +20.26%

As of Oct 16, 2026 close

Assets (AUM)
$591.75M
Expense ratio
0.36%
Dividend yield
1.91%
Holdings
119
52-week range
$52.86$72.97
Volume (live)
-
Avg. volume (3M)
41.08K

XSVM ETF Historical Prices: Invesco S&P SmallCap 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.

XSVM Historical Price Chart: Trends & Patterns

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

Loading chart...

XSVM 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
XSVM 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, 202666.5767.0166.0066.1266.1211.28K
Oct 15, 202665.8466.4465.7666.2366.2337.45K
Oct 14, 202665.6365.6365.0465.3365.33123.02K
Oct 13, 202666.1866.1865.6966.0566.0520.49K
Oct 12, 202665.4866.0865.4865.8265.8218.16K
Oct 9, 202666.0566.1265.4765.5265.5226.81K
Oct 8, 202665.3866.1665.2865.9865.9828.85K
Oct 7, 202665.8465.8465.3665.5965.5918.99K
Oct 6, 202666.4266.8866.3066.5066.5024.79K
Oct 5, 202666.2166.8665.9166.4666.4613.88K
Oct 2, 202666.3366.6166.1466.2266.2219.94K
Oct 1, 202664.9565.7764.3565.7765.7735.99K
Sep 30, 202665.9465.9464.9465.1065.1088.00K
Sep 29, 202665.9966.1065.3665.7065.7015.99K
Sep 28, 202666.4666.5665.9266.1366.1345.23K
Sep 25, 202666.5366.8466.1366.7666.7643.75K
Sep 24, 202666.3666.5165.9566.2466.2451.76K
Sep 23, 202666.9966.9966.2266.2266.2225.67K
Sep 22, 202667.5567.9167.1367.2167.2122.28K
Sep 21, 202667.5967.5967.1267.1767.1719.53K
Sep 18, 202667.7767.7767.3467.6367.2265.83K
Sep 17, 202668.9668.9668.0768.1067.6818.46K
Sep 16, 202668.5968.9667.5968.2967.8774.31K
Sep 15, 202668.9668.9668.3868.4568.0347.79K
Sep 14, 202669.0669.3568.7669.0868.6642.55K
Sep 11, 202669.5769.7168.9169.1268.7037.08K
Sep 10, 202669.0169.1368.6568.9468.52177.08K
Sep 9, 202669.4169.6168.9869.2868.8628.80K
Sep 8, 202670.4170.4169.6169.6269.2034.49K
Sep 4, 202669.7070.6069.7070.5670.1312.62K
Sep 3, 202670.0870.3169.8670.0569.6212.81K
Sep 2, 202668.8969.9168.8969.6669.2327.65K
Sep 1, 202668.8269.2768.3868.6168.1921.66K
Aug 31, 202669.6069.6069.0569.1468.7223.04K
Aug 28, 202669.9470.1669.6469.6669.2318.51K
Aug 27, 202669.4569.8969.1469.7569.3225.87K
Aug 26, 202669.8369.9069.3769.8769.4444.30K
Aug 25, 202670.0270.0269.5269.7569.32172.06K
Aug 24, 202670.0770.4169.9069.9469.5123.38K
Aug 21, 202669.9770.1069.7270.0669.6321.91K
Aug 20, 202669.8969.8969.4169.5669.1333.77K
Aug 19, 202671.2571.2770.2770.3669.9313.84K
Aug 18, 202671.4571.4570.8070.8070.3616.76K
Aug 17, 202671.2671.5571.2371.2770.8413.86K
Aug 14, 202671.3071.7471.2771.6571.2119.34K
Aug 13, 202671.1371.4271.1371.3970.9631.95K
Aug 12, 202670.8570.9570.4270.8270.3914.97K
Aug 11, 202670.6571.0270.5770.5870.1426.62K
Aug 10, 202670.8370.8370.3070.5770.1453.20K
Aug 7, 202670.7570.9970.3970.7270.2914.34K
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 SmallCap Value with Momentum ETF Historical Prices

What is OHLC data for XSVM?

OHLC stands for Open, High, Low, Close - the four key price points for XSVM 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 XSVM?

The adjusted close price for XSVM 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 XSVM price history go?

XSVM 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 XSVM data?

XSVM 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 XSVM?

Trading volume for XSVM 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.