Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

Invesco S&P SmallCap Momentum ETF (XSMO)

62.68
-0.07
(-0.11%)
At close: April 1 at 4:00:00 PM EDT
62.68
0.00
(0.00%)
Pre-Market: 8:48:27 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202562.4563.0061.6662.6862.68215,000
Mar 31, 202561.1863.1060.7062.7562.75331,300
Mar 28, 202562.1062.1760.4260.8760.87319,700
Mar 27, 202562.6262.8461.9362.1962.19183,900
Mar 26, 202563.5463.8562.4362.6762.67226,400
Mar 25, 202563.6163.7963.2363.5063.50332,300
Mar 24, 2025 0.20 Dividend
Mar 24, 202562.7563.6762.7563.5463.54225,500
Mar 21, 202561.5762.1761.2861.9461.74269,000
Mar 20, 202561.9062.9061.8862.2962.09177,800
Mar 19, 202561.6962.7961.5462.4862.28199,200
Mar 18, 202561.6461.6761.2461.4361.24227,000
Mar 17, 202561.2362.0561.1161.9561.75265,400
Mar 14, 202560.4461.5260.1961.5261.33294,100
Mar 13, 202561.0161.0559.5459.9759.78216,200
Mar 12, 202561.6761.8260.4961.0160.82337,100
Mar 11, 202560.6861.6860.4060.8560.66293,700
Mar 10, 202561.2661.6560.0360.6460.45400,400
Mar 7, 202561.8462.3760.6562.1161.91271,900
Mar 6, 202562.5363.0761.7662.1061.901,151,800
Mar 5, 202562.5963.4062.2863.1862.98720,500
Mar 4, 202563.1463.7961.9062.6362.43492,700
Mar 3, 202565.7566.0463.5864.0563.85479,100
Feb 28, 202564.5365.4564.4665.4165.20420,200
Feb 27, 202565.0465.6464.6564.6564.45452,500
Feb 26, 202565.4566.1865.0065.2365.02192,800
Feb 25, 202564.9865.5364.4565.2064.99192,300
Feb 24, 202565.3865.4764.6764.7264.52405,300
Feb 21, 202567.6367.6364.8865.2064.99425,300
Feb 20, 202568.2268.2266.8267.1766.96252,700
Feb 19, 202568.0368.5367.7668.2468.02207,200
Feb 18, 202568.4968.6568.1368.6568.43199,400
Feb 14, 202568.7368.8968.2568.4368.21302,300
Feb 13, 202568.3968.5767.8068.4968.27386,800
Feb 12, 202567.9368.1467.4667.9367.72246,000
Feb 11, 202568.4168.8268.4168.7868.56287,900
Feb 10, 202569.4469.4468.5368.9368.71448,300
Feb 7, 202569.8969.8968.8969.0168.79682,500
Feb 6, 202570.4770.4769.3669.9669.74189,200
Feb 5, 202569.5770.0069.2370.0069.78157,400
Feb 4, 202568.5669.3568.5469.1568.93156,800
Feb 3, 202567.6369.0067.6268.6268.40460,500
Jan 31, 202570.2670.2669.0969.3969.17500,100
Jan 30, 202569.7970.3569.5069.9269.70276,600
Jan 29, 202569.1669.7468.6869.1768.95244,000
Jan 28, 202568.7769.0468.4068.9768.75320,200
Jan 27, 202568.8469.5868.3968.7768.55298,200
Jan 24, 202569.4669.5169.0069.3169.09265,000
Jan 23, 202569.3569.8269.1969.7069.48281,000
Jan 22, 202569.8370.1669.3769.5469.32186,300
Jan 21, 202569.3070.0569.2770.0369.81304,600
Jan 17, 202568.9968.9968.2568.6868.46200,900
Jan 16, 202567.9968.4867.7168.3168.09284,500
Jan 15, 202568.4968.4967.5567.9667.74304,700
Jan 14, 202566.0766.7865.8366.7866.57325,200
Jan 13, 202564.1465.3763.9865.2665.05379,600
Jan 10, 202565.2965.5864.5164.9464.73425,100
Jan 8, 202565.6566.4365.2466.4366.22135,600
Jan 7, 202566.7566.8765.3365.8765.66233,100
Jan 6, 202567.3267.4766.6566.8066.59182,100
Jan 3, 202566.4466.9966.0566.9866.77265,900
Jan 2, 202566.6266.9965.7066.2065.99232,000
Dec 31, 202466.2966.7065.9866.1165.90186,800
Dec 30, 202465.8766.2965.1865.9565.74332,500
Dec 27, 202467.0467.1365.6866.3866.17163,500
Dec 26, 202466.5667.3866.3567.3367.12186,400
Dec 24, 202466.3466.9066.2066.8466.63287,200
Dec 23, 2024 0.17 Dividend
Dec 23, 202466.1966.3265.6066.2466.03284,700
Dec 20, 202465.3867.0865.3366.5666.18384,500
Dec 19, 202466.5967.2566.1066.2065.82274,200
Dec 18, 202469.3969.6365.6366.0765.70512,400
Dec 17, 202469.9269.9668.9169.0768.68227,000
Dec 16, 202469.8970.4769.5170.2769.87361,400
Dec 13, 202470.3970.4169.4369.8269.42279,500
Dec 12, 202470.5670.8370.1370.2469.84201,100
Dec 11, 202470.8371.1970.5070.8170.41247,500
Dec 10, 202470.7270.8670.0070.2669.86319,100
Dec 9, 202471.8371.9870.5070.6070.20288,800
Dec 6, 202472.4572.4571.3271.5771.16284,700
Dec 5, 202472.6972.6971.7671.8771.46308,600
Dec 4, 202472.7672.9872.2272.8172.40269,500
Dec 3, 202473.1873.1972.3172.5572.14377,100
Dec 2, 202473.2473.4172.6273.0272.61228,600
Nov 29, 202473.5573.7972.9773.1972.78188,100
Nov 27, 202473.6674.0672.8572.9772.56408,000
Nov 26, 202473.5773.5772.7973.3072.88425,600
Nov 25, 202473.7174.3873.6073.7273.30829,500
Nov 22, 202472.0772.9072.0772.8472.43456,000
Nov 21, 202471.2972.0570.9871.8371.42592,400
Nov 20, 202470.9870.9970.0570.8070.40358,200
Nov 19, 202469.9771.0969.7971.0970.69351,100
Nov 18, 202470.5771.1970.3470.6970.29491,600
Nov 15, 202470.9670.9670.0570.3069.90859,500
Nov 14, 202471.8972.0670.3770.7070.30335,300
Nov 13, 202472.8673.0571.5471.6471.23667,200
Nov 12, 202473.0373.4972.0472.3671.95561,800
Nov 11, 202473.4473.9073.1973.3872.96713,900
Nov 8, 202471.7072.6071.6672.3171.90653,000
Nov 7, 202472.1072.3171.3671.8071.39531,300
Nov 6, 202470.9672.2170.4072.2171.801,098,000
Nov 5, 202465.6667.3265.5767.3266.94194,200
Nov 4, 202465.2266.1965.0765.6165.24297,500
Nov 1, 202465.6866.1165.1865.4065.03465,000
Oct 31, 202466.3266.4065.2765.3364.96368,600
Oct 30, 202466.3967.4966.3866.5866.20526,600
Oct 29, 202466.1666.5465.7566.5466.16295,400
Oct 28, 202466.1666.8266.1666.7566.37217,100
Oct 25, 202466.3666.5265.4165.7165.34251,900
Oct 24, 202466.0166.1265.5766.0665.69254,900
Oct 23, 202465.9866.1265.3165.8665.49169,700
Oct 22, 202466.2766.3865.9566.0165.64228,800
Oct 21, 202467.3567.4666.3366.4166.03260,700
Oct 18, 202468.0068.0067.3567.4467.06157,700
Oct 17, 202468.2468.2767.7067.9367.55223,300
Oct 16, 202467.6368.4167.6068.1467.75328,600
Oct 15, 202466.9867.9866.9767.2366.85238,500
Oct 14, 202466.6467.1666.4167.1666.78187,100
Oct 11, 202465.5966.6465.5966.6266.24191,100
Oct 10, 202465.4965.4964.8765.4765.10229,200
Oct 9, 202465.8266.4665.6966.0765.70124,800
Oct 8, 202465.8366.0865.5065.8465.47319,900
Oct 7, 202465.9665.9665.1165.6965.32206,200
Oct 4, 202466.0266.2765.4966.2765.89231,700
Oct 3, 202465.3465.4864.7465.1264.75241,800
Oct 2, 202465.4366.0865.3365.5665.19195,200
Oct 1, 202466.0566.0564.9765.7565.38197,800
Sep 30, 202465.6266.2765.3966.1965.82369,500
Sep 27, 202465.9866.5065.4965.8665.49367,800
Sep 26, 202466.0466.2565.3465.4265.05265,300
Sep 25, 202466.0266.0265.2365.3464.97400,300
Sep 24, 202466.3666.3665.6565.9965.62271,800
Sep 23, 2024 0.13 Dividend
Sep 23, 202466.2566.4265.6766.0965.72385,500
Sep 20, 202466.6566.6565.8666.0165.50255,500
Sep 19, 202466.6966.7565.7266.7566.24312,700
Sep 18, 202465.0166.5564.6164.9264.42367,800
Sep 17, 202464.9965.5464.5964.9264.42272,200
Sep 16, 202464.4664.6664.0064.4463.95414,500
Sep 13, 202463.2064.5963.2064.3863.891,764,500
Sep 12, 202461.9362.9161.4662.6762.19330,600
Sep 11, 202460.9561.5059.7961.4861.01340,000
Sep 10, 202461.6461.6460.5161.0660.596,460,300
Sep 9, 202461.7961.9661.2561.4761.00234,600
Sep 6, 202462.7363.0561.4961.7061.23161,100
Sep 5, 202463.1963.2562.4462.5962.11172,300
Sep 4, 202462.8763.6062.5663.2062.72203,400
Sep 3, 202465.3065.5663.0063.2262.74329,800
Aug 30, 202465.6965.8964.9865.8865.3885,100
Aug 29, 202465.3665.9165.0065.3064.80131,600
Aug 28, 202465.1165.4564.7565.0764.57159,500
Aug 27, 202465.2765.3864.9165.2564.75237,200
Aug 26, 202466.5166.5165.5265.6465.14165,400
Aug 23, 202464.4866.0964.3265.9065.40203,600
Aug 22, 202464.5964.7663.8664.0463.55284,000
Aug 21, 202463.8964.5563.6064.5564.06195,200
Aug 20, 202463.8664.0063.1663.3462.86116,100
Aug 19, 202463.4663.8263.3063.7863.29271,600
Aug 16, 202463.2463.8663.0863.3762.88109,500
Aug 15, 202463.0163.7462.7463.3862.89222,800
Aug 14, 202462.5062.5061.6261.8861.41127,900
Aug 13, 202461.7862.3861.3062.2261.74111,000
Aug 12, 202461.9761.9761.0061.2860.81137,600
Aug 9, 202461.9062.1261.5461.9161.44147,200
Aug 8, 202460.9161.8160.6861.7961.32156,000
Aug 7, 202462.4562.4560.0860.2259.76341,900
Aug 6, 202460.7162.1559.9461.4761.00592,100
Aug 5, 202458.7961.2958.4360.5760.11648,800
Aug 2, 202462.5963.0261.7662.3361.85373,600
Aug 1, 202467.3067.3064.2964.8564.35371,000
Jul 31, 202467.2368.3266.5067.1466.63684,300
Jul 30, 202466.7967.2166.1966.6966.18782,700
Jul 29, 202467.0867.3166.1366.4865.97549,500
Jul 26, 202466.4767.1266.1766.8366.32667,900
Jul 25, 202464.6366.3664.5565.3964.89656,600
Jul 24, 202465.6966.5264.4664.5564.063,187,300
Jul 23, 202464.9266.4064.8366.0265.514,693,100
Jul 22, 202464.1465.2363.6665.2264.72339,900
Jul 19, 202464.1664.4063.6663.9863.49106,800
Jul 18, 202465.0066.0463.8364.2863.79238,500
Jul 17, 202465.5966.5965.0165.1464.64460,700
Jul 16, 202464.3466.2864.3466.1765.66963,400
Jul 15, 202463.2864.3863.2263.8563.36285,500
Jul 12, 202462.7763.3962.6862.8062.32267,600
Jul 11, 202461.3162.2861.0562.1961.71333,300
Jul 10, 202459.9360.2559.7160.1159.6548,400
Jul 9, 202460.0460.0659.5059.5059.0435,500
Jul 8, 202459.8260.3459.8260.0659.6056,100
Jul 5, 202460.1760.1759.4259.6659.2097,100
Jul 3, 202460.2360.5160.1060.1559.69238,800
Jul 2, 202459.9860.2759.8860.1859.7245,600
Jul 1, 202460.4860.4859.5359.9559.49126,900
Jun 28, 202460.1360.5259.5960.0559.5950,500
Jun 27, 202459.5659.6259.2959.5759.1131,400
Jun 26, 202459.3459.5759.0959.4558.9997,900
Jun 25, 202459.8059.8059.1559.5159.0570,500
Jun 24, 2024 0.06 Dividend
Jun 24, 202459.7060.2059.6559.8659.4090,700
Jun 21, 202459.6659.7159.0159.7159.2026,800
Jun 20, 202460.2060.4359.4959.7359.2295,100
Jun 18, 202460.1460.4760.0060.3259.80102,800
Jun 17, 202459.3460.3059.2660.2959.7776,200
Jun 14, 202459.8459.8459.1459.5459.03118,200
Jun 13, 202460.8960.8959.8060.4759.95119,700
Jun 12, 202461.1861.7360.8160.8460.3282,400
Jun 11, 202459.7859.8959.2659.7359.22424,200
Jun 10, 202459.7360.1359.3359.8759.363,359,900
Jun 7, 202460.3160.4759.9760.1359.6143,900
Jun 6, 202461.0661.1760.5860.7160.1973,500
Jun 5, 202460.6961.3560.2561.3060.7792,300
Jun 4, 202461.2161.2160.1660.2859.7638,700
Jun 3, 202462.1962.3161.1361.5761.0438,000
May 31, 202461.6161.7760.8661.7261.1932,300
May 30, 202461.1461.4360.9961.3460.8139,000
May 29, 202460.4860.9460.3260.8560.3370,600
May 28, 202461.7761.7760.6461.0360.5181,000
May 24, 202461.0461.4160.7761.4160.8842,400
May 23, 202461.3661.3660.2760.5760.05109,600
May 22, 202461.3261.3260.6460.9460.4261,300
May 21, 202461.2361.4961.0861.4960.9645,400
May 20, 202461.0661.6461.0661.3760.84303,600
May 17, 202461.1661.1660.7360.9560.4372,600
May 16, 202461.5361.5360.9561.0360.5147,400
May 15, 202461.4761.6361.2661.5761.0493,200
May 14, 202460.9960.9960.5360.7660.2441,700
May 13, 202461.0561.0560.2960.3759.8552,400
May 10, 202460.9861.0160.3860.6160.0964,500
May 9, 202460.1360.8460.0560.8260.3097,400
May 8, 202459.7760.0259.6259.8759.3678,200
May 7, 202460.3961.0260.2260.4059.884,008,900
May 6, 202459.7560.2559.7560.1259.6055,900
May 3, 202459.9359.9359.2159.5559.0426,400
May 2, 202458.5658.9158.0358.9158.4174,300
May 1, 202457.8458.6657.5057.8357.3357,200
Apr 30, 202458.6858.6857.6457.6557.1626,500
Apr 29, 202458.9859.0658.6759.0258.5136,100
Apr 26, 202458.1358.7458.1358.5658.0655,600
Apr 25, 202457.7358.1957.0958.0157.5134,100
Apr 24, 202458.5558.7557.9358.2457.7460,800
Apr 23, 202457.2058.4857.1358.4157.9159,200
Apr 22, 202456.8057.3056.4356.9856.4921,400
Apr 19, 202456.0556.7955.9956.4155.9348,600
Apr 18, 202456.5357.0956.0756.1655.6847,100
Apr 17, 202457.4657.4656.2356.3355.8533,500
Apr 16, 202457.0257.1956.4357.0556.5650,000
Apr 15, 202457.8958.3357.0357.2756.7854,600
Apr 12, 202458.2458.2857.3857.6757.1849,200
Apr 11, 202458.2658.4557.8058.2957.7969,800
Apr 10, 202458.0358.5157.5657.9057.4055,400
Apr 9, 202459.8259.9558.7859.3758.8639,700
Apr 8, 202459.8059.8959.4459.6459.1357,200
Apr 5, 202458.6559.5658.6559.2758.7644,900
Apr 4, 202460.0960.0958.6858.8558.3539,000
Apr 3, 202458.7159.6258.6859.4758.96233,500
Apr 2, 202459.4559.4558.4058.9158.4133,800

Related Tickers