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

70.30 -0.40 (-0.57%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	70.96	70.96	70.05	70.30	859,518	-0.40(-0.57%)
Nov 14, 2024	71.89	72.06	70.37	70.70	335,328	-0.94(-1.31%)
Nov 13, 2024	72.86	73.05	71.54	71.64	667,163	-0.72(-1.00%)
Nov 12, 2024	73.03	73.48	72.04	72.36	561,821	-1.02(-1.39%)
Nov 11, 2024	73.44	73.90	73.19	73.38	713,867	+1.07(+1.48%)
Nov 08, 2024	71.70	72.60	71.66	72.31	653,124	+0.51(+0.71%)
Nov 07, 2024	72.10	72.31	71.36	71.80	531,327	-0.41(-0.57%)
Nov 06, 2024	70.96	72.21	70.40	72.21	1,098,019	+4.89(+7.26%)
Nov 05, 2024	65.66	67.32	65.57	67.32	194,207	+1.71(+2.61%)
Nov 04, 2024	65.22	66.19	65.07	65.61	297,454	+0.21(+0.32%)
Nov 01, 2024	65.68	66.11	65.18	65.40	464,990	+0.07(+0.11%)
Oct 31, 2024	66.32	66.40	65.27	65.33	368,644	-1.25(-1.88%)
Oct 30, 2024	66.39	67.49	66.38	66.58	526,584	+0.04(+0.06%)
Oct 29, 2024	66.16	66.54	65.75	66.54	295,397	-0.21(-0.31%)
Oct 28, 2024	66.16	66.82	66.16	66.75	217,058	+1.04(+1.58%)
Oct 25, 2024	66.36	66.52	65.41	65.71	251,928	-0.35(-0.53%)
Oct 24, 2024	66.01	66.12	65.57	66.06	255,186	+0.20(+0.30%)
Oct 23, 2024	65.98	66.12	65.31	65.86	169,650	-0.15(-0.23%)
Oct 22, 2024	66.27	66.38	65.95	66.01	228,914	-0.40(-0.60%)
Oct 21, 2024	67.35	67.46	66.33	66.41	260,752	-1.03(-1.53%)
Oct 18, 2024	68.00	68.00	67.35	67.44	157,685	-0.49(-0.72%)
Oct 17, 2024	68.24	68.27	67.70	67.93	223,263	-0.21(-0.31%)
Oct 16, 2024	67.63	68.41	67.60	68.14	328,639	+0.91(+1.35%)
Oct 15, 2024	66.98	67.98	66.97	67.23	238,491	+0.07(+0.10%)
Oct 14, 2024	66.64	67.16	66.41	67.16	187,098	+0.54(+0.81%)
Oct 11, 2024	65.59	66.64	65.59	66.62	191,068	+1.15(+1.76%)
Oct 10, 2024	65.49	65.49	64.87	65.47	229,152	-0.60(-0.91%)
Oct 09, 2024	65.82	66.46	65.69	66.07	124,915	+0.23(+0.35%)
Oct 08, 2024	65.83	66.08	65.50	65.84	319,597	+0.15(+0.23%)
Oct 07, 2024	65.96	65.96	65.11	65.69	206,155	-0.58(-0.88%)
Oct 04, 2024	66.02	66.27	65.49	66.27	232,284	+1.15(+1.77%)
Oct 03, 2024	65.34	65.48	64.74	65.12	241,802	-0.44(-0.67%)
Oct 02, 2024	65.43	66.08	65.33	65.56	195,278	-0.19(-0.29%)
Oct 01, 2024	66.05	66.05	64.97	65.75	197,777	-0.44(-0.66%)
Sep 30, 2024	65.62	66.27	65.39	66.19	369,532	+0.33(+0.50%)
Sep 27, 2024	65.98	66.50	65.49	65.86	367,834	+0.44(+0.67%)
Sep 26, 2024	66.04	66.25	65.34	65.42	265,284	+0.08(+0.12%)
Sep 25, 2024	66.02	66.02	65.23	65.34	400,318	-0.65(-0.98%)
Sep 24, 2024	66.36	66.36	65.65	65.99	271,750	-0.10(-0.15%)
Sep 23, 2024	66.25	66.42	65.67	66.09	385,503	+0.21(+0.32%)
Sep 20, 2024	66.52	66.52	65.73	65.88	256,014	-0.74(-1.11%)
Sep 19, 2024	66.56	66.62	65.59	66.62	313,335	+1.83(+2.82%)
Sep 18, 2024	64.88	66.42	64.48	64.79	368,527	+0.00(+0.00%)
Sep 17, 2024	64.86	65.41	64.46	64.79	272,793	+0.48(+0.74%)
Sep 16, 2024	64.33	64.53	63.87	64.31	415,371	+0.06(+0.09%)
Sep 13, 2024	63.07	64.46	63.07	64.25	1,768,069	+1.71(+2.73%)
Sep 12, 2024	61.81	62.78	61.34	62.54	331,245	+1.19(+1.94%)
Sep 11, 2024	60.83	61.38	59.67	61.36	340,640	+0.42(+0.69%)
Sep 10, 2024	61.52	61.52	60.39	60.94	6,473,239	-0.41(-0.67%)
Sep 09, 2024	61.67	61.84	61.13	61.35	235,019	-0.23(-0.37%)
Sep 06, 2024	62.60	62.92	61.37	61.58	161,423	-0.89(-1.42%)
Sep 05, 2024	63.06	63.13	62.32	62.46	172,617	-0.61(-0.97%)
Sep 04, 2024	62.74	63.47	62.43	63.07	203,799	-0.02(-0.03%)

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.