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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	65.17	65.43	62.87	63.09	330,471	-2.65(-4.04%)
Aug 30, 2024	65.56	65.76	64.85	65.75	85,493	+0.58(+0.89%)
Aug 29, 2024	65.23	65.78	64.87	65.17	131,909	+0.23(+0.35%)
Aug 28, 2024	64.98	65.32	64.62	64.94	159,807	-0.18(-0.28%)
Aug 27, 2024	65.14	65.25	64.78	65.12	237,724	-0.39(-0.59%)
Aug 26, 2024	66.38	66.38	65.39	65.51	165,713	-0.26(-0.39%)
Aug 23, 2024	64.35	65.96	64.19	65.77	204,006	+1.86(+2.90%)
Aug 22, 2024	64.46	64.63	63.73	63.91	284,618	-0.51(-0.79%)
Aug 21, 2024	63.76	64.42	63.47	64.42	195,554	+1.21(+1.91%)
Aug 20, 2024	63.73	63.87	63.03	63.21	116,347	-0.44(-0.69%)
Aug 19, 2024	63.33	63.69	63.17	63.65	272,137	+0.41(+0.65%)
Aug 16, 2024	63.11	63.73	62.95	63.24	109,675	-0.01(-0.02%)
Aug 15, 2024	62.88	63.61	62.61	63.25	223,210	+1.50(+2.42%)
Aug 14, 2024	62.38	62.38	61.50	61.76	128,121	-0.34(-0.55%)
Aug 13, 2024	61.66	62.26	61.18	62.10	111,236	+0.94(+1.53%)
Aug 12, 2024	61.85	61.85	60.88	61.16	137,881	-0.63(-1.02%)
Aug 09, 2024	61.78	62.00	61.42	61.79	147,488	+0.12(+0.19%)
Aug 08, 2024	60.79	61.69	60.56	61.67	156,343	+1.57(+2.61%)
Aug 07, 2024	62.33	62.33	59.96	60.10	342,649	-1.25(-2.03%)
Aug 06, 2024	60.59	62.03	59.82	61.35	593,296	+0.90(+1.49%)
Aug 05, 2024	58.67	61.17	58.31	60.45	650,162	-1.76(-2.82%)
Aug 02, 2024	62.46	62.89	61.63	62.21	374,360	-2.51(-3.89%)

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.