Invesco S&P Smallcap Momentum ETF (NY: XSMO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024	59.56	59.62	59.29	59.57	31,429	+0.12(+0.21%)
Jun 26, 2024	59.34	59.57	59.09	59.45	97,914	-0.06(-0.11%)
Jun 25, 2024	59.80	59.80	59.15	59.51	70,534	-0.35(-0.58%)
Jun 24, 2024	59.70	60.20	59.65	59.86	90,680	+0.21(+0.34%)
Jun 21, 2024	59.60	59.65	58.96	59.65	26,859	-0.02(-0.03%)
Jun 20, 2024	60.14	60.37	59.43	59.67	95,166	-0.59(-0.98%)
Jun 18, 2024	60.08	60.41	59.94	60.26	102,921	+0.03(+0.05%)
Jun 17, 2024	59.29	60.24	59.21	60.23	76,315	+0.75(+1.26%)
Jun 14, 2024	59.78	59.78	59.08	59.48	118,346	-0.93(-1.54%)
Jun 13, 2024	60.83	60.83	59.74	60.41	119,791	-0.37(-0.61%)
Jun 12, 2024	61.12	61.67	60.75	60.78	82,429	+1.11(+1.86%)
Jun 11, 2024	59.72	59.83	59.21	59.67	424,576	-0.14(-0.23%)
Jun 10, 2024	59.67	60.07	59.27	59.81	3,363,021	-0.26(-0.43%)
Jun 07, 2024	60.25	60.41	59.91	60.07	43,912	-0.58(-0.96%)
Jun 06, 2024	61.00	61.11	60.52	60.65	73,545	-0.59(-0.96%)
Jun 05, 2024	60.63	61.29	60.19	61.24	92,398	+1.02(+1.69%)
Jun 04, 2024	61.15	61.15	60.10	60.23	38,736	-1.29(-2.09%)
Jun 03, 2024	62.13	62.26	61.07	61.51	38,064	-0.15(-0.24%)
May 31, 2024	61.55	61.71	60.80	61.66	32,325	+0.38(+0.62%)
May 30, 2024	61.08	61.37	60.93	61.28	39,033	+0.49(+0.81%)
May 29, 2024	60.42	60.88	60.27	60.79	70,699	-0.18(-0.29%)
May 28, 2024	61.71	61.71	60.58	60.97	81,069	-0.38(-0.62%)
May 24, 2024	60.98	61.35	60.71	61.35	42,398	+0.84(+1.39%)
May 23, 2024	61.30	61.30	60.21	60.51	109,716	-0.37(-0.61%)
May 22, 2024	61.26	61.26	60.58	60.88	61,335	-0.55(-0.89%)
May 21, 2024	61.17	61.43	61.02	61.43	45,396	+0.12(+0.20%)
May 20, 2024	61.00	61.58	61.00	61.31	303,856	+0.42(+0.69%)
May 17, 2024	61.10	61.10	60.67	60.89	72,663	-0.08(-0.13%)
May 16, 2024	61.47	61.47	60.89	60.97	47,413	-0.54(-0.88%)
May 15, 2024	61.41	61.57	61.20	61.51	93,269	+0.81(+1.33%)
May 14, 2024	60.93	60.93	60.47	60.70	41,735	+0.39(+0.65%)
May 13, 2024	60.99	60.99	60.23	60.31	52,462	-0.24(-0.40%)
May 10, 2024	60.92	60.95	60.32	60.55	64,547	-0.21(-0.35%)
May 09, 2024	60.07	60.78	59.99	60.76	97,474	+0.95(+1.59%)
May 08, 2024	59.71	59.96	59.56	59.81	78,284	-0.53(-0.88%)
May 07, 2024	60.33	60.96	60.16	60.34	4,012,633	+0.28(+0.47%)
May 06, 2024	59.69	60.19	59.69	60.06	55,929	+0.57(+0.96%)
May 03, 2024	59.87	59.87	59.16	59.49	26,417	+0.64(+1.09%)
May 02, 2024	58.51	58.86	57.98	58.86	74,351	+1.08(+1.87%)
May 01, 2024	57.79	58.60	57.45	57.78	57,264	+0.18(+0.31%)
Apr 30, 2024	58.63	58.63	57.58	57.60	26,484	-1.37(-2.32%)
Apr 29, 2024	58.93	59.01	58.62	58.97	36,102	+0.46(+0.79%)
Apr 26, 2024	58.08	58.69	58.08	58.50	55,641	+0.55(+0.94%)
Apr 25, 2024	57.68	58.14	57.04	57.96	34,120	-0.23(-0.39%)
Apr 24, 2024	58.50	58.70	57.88	58.19	60,827	-0.17(-0.29%)
Apr 23, 2024	57.15	58.43	57.08	58.36	59,227	+1.43(+2.51%)
Apr 22, 2024	56.75	57.25	56.38	56.93	21,403	+0.57(+1.01%)
Apr 19, 2024	56.00	56.74	55.94	56.36	48,942	+0.25(+0.44%)
Apr 18, 2024	56.48	57.04	56.01	56.11	47,184	-0.17(-0.30%)
Apr 17, 2024	57.41	57.41	56.18	56.28	33,538	-0.72(-1.26%)
Apr 16, 2024	56.97	57.14	56.38	57.00	50,061	-0.22(-0.38%)
Apr 15, 2024	57.84	58.28	56.98	57.22	54,676	-0.40(-0.69%)
Apr 12, 2024	58.19	58.23	57.32	57.62	49,253	-0.62(-1.06%)
Apr 11, 2024	58.21	58.40	57.74	58.24	69,855	+0.39(+0.67%)
Apr 10, 2024	57.98	58.46	57.51	57.85	55,453	-1.47(-2.48%)
Apr 09, 2024	59.76	59.89	58.73	59.32	39,710	-0.27(-0.45%)
Apr 08, 2024	59.74	59.83	59.39	59.58	57,248	+0.37(+0.62%)
Apr 05, 2024	58.60	59.50	58.60	59.22	44,986	+0.42(+0.71%)
Apr 04, 2024	60.03	60.03	58.63	58.80	39,001	-0.62(-1.04%)
Apr 03, 2024	58.66	59.56	58.63	59.42	233,738	+0.56(+0.95%)
Apr 02, 2024	59.40	59.40	58.35	58.86	33,853	-1.05(-1.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.