Invesco S&P SmallCap Momentum ETF (XSMO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 59.73 | 60.13 | 59.33 | 59.87 | 59.87 | 2,704,256 |
| 07 Jun 2024 | 60.31 | 60.47 | 59.97 | 60.13 | 60.13 | 43,900 |
| 06 Jun 2024 | 61.06 | 61.17 | 60.58 | 60.71 | 60.71 | 73,500 |
| 05 Jun 2024 | 60.69 | 61.35 | 60.25 | 61.30 | 61.30 | 92,300 |
| 04 Jun 2024 | 61.21 | 61.21 | 60.16 | 60.28 | 60.28 | 38,700 |
| 03 Jun 2024 | 62.19 | 62.31 | 61.13 | 61.57 | 61.57 | 38,000 |
| 31 May 2024 | 61.61 | 61.77 | 60.86 | 61.72 | 61.72 | 32,300 |
| 30 May 2024 | 61.14 | 61.43 | 60.99 | 61.34 | 61.34 | 39,000 |
| 29 May 2024 | 60.48 | 60.94 | 60.32 | 60.85 | 60.85 | 70,600 |
| 28 May 2024 | 61.77 | 61.77 | 60.64 | 61.03 | 61.03 | 81,000 |
| 24 May 2024 | 61.04 | 61.41 | 60.77 | 61.41 | 61.41 | 42,400 |
| 23 May 2024 | 61.36 | 61.36 | 60.27 | 60.57 | 60.57 | 109,600 |
| 22 May 2024 | 61.32 | 61.32 | 60.64 | 60.94 | 60.94 | 61,300 |
| 21 May 2024 | 61.23 | 61.49 | 61.08 | 61.49 | 61.49 | 45,400 |
| 20 May 2024 | 61.06 | 61.64 | 61.06 | 61.37 | 61.37 | 303,600 |
| 17 May 2024 | 61.16 | 61.16 | 60.73 | 60.95 | 60.95 | 72,600 |
| 16 May 2024 | 61.53 | 61.53 | 60.95 | 61.03 | 61.03 | 47,400 |
| 15 May 2024 | 61.47 | 61.63 | 61.26 | 61.57 | 61.57 | 93,200 |
| 14 May 2024 | 60.99 | 60.99 | 60.53 | 60.76 | 60.76 | 41,700 |
| 13 May 2024 | 61.05 | 61.05 | 60.29 | 60.37 | 60.37 | 52,400 |
| 10 May 2024 | 60.98 | 61.01 | 60.38 | 60.61 | 60.61 | 64,500 |
| 09 May 2024 | 60.13 | 60.84 | 60.05 | 60.82 | 60.82 | 97,400 |
| 08 May 2024 | 59.77 | 60.02 | 59.62 | 59.87 | 59.87 | 78,200 |
| 07 May 2024 | 60.39 | 61.02 | 60.22 | 60.40 | 60.40 | 4,008,900 |
| 06 May 2024 | 59.75 | 60.25 | 59.75 | 60.12 | 60.12 | 55,900 |
| 03 May 2024 | 59.93 | 59.93 | 59.21 | 59.55 | 59.55 | 26,400 |
| 02 May 2024 | 58.56 | 58.91 | 58.03 | 58.91 | 58.91 | 74,300 |
| 01 May 2024 | 57.84 | 58.66 | 57.50 | 57.83 | 57.83 | 57,200 |
| 30 Apr 2024 | 58.68 | 58.68 | 57.64 | 57.65 | 57.65 | 26,500 |
| 29 Apr 2024 | 58.98 | 59.06 | 58.67 | 59.02 | 59.02 | 36,100 |
| 26 Apr 2024 | 58.13 | 58.74 | 58.13 | 58.56 | 58.56 | 55,600 |
| 25 Apr 2024 | 57.73 | 58.19 | 57.09 | 58.01 | 58.01 | 34,100 |
| 24 Apr 2024 | 58.55 | 58.75 | 57.93 | 58.24 | 58.24 | 60,800 |
| 23 Apr 2024 | 57.20 | 58.48 | 57.13 | 58.41 | 58.41 | 59,200 |
| 22 Apr 2024 | 56.80 | 57.30 | 56.43 | 56.98 | 56.98 | 21,400 |
| 19 Apr 2024 | 56.05 | 56.79 | 55.99 | 56.41 | 56.41 | 48,600 |
| 18 Apr 2024 | 56.53 | 57.09 | 56.07 | 56.16 | 56.16 | 47,100 |
| 17 Apr 2024 | 57.46 | 57.46 | 56.23 | 56.33 | 56.33 | 33,500 |
| 16 Apr 2024 | 57.02 | 57.19 | 56.43 | 57.05 | 57.05 | 50,000 |
| 15 Apr 2024 | 57.89 | 58.33 | 57.03 | 57.27 | 57.27 | 54,600 |
| 12 Apr 2024 | 58.24 | 58.28 | 57.38 | 57.67 | 57.67 | 49,200 |
| 11 Apr 2024 | 58.26 | 58.45 | 57.80 | 58.29 | 58.29 | 69,800 |
| 10 Apr 2024 | 58.03 | 58.51 | 57.56 | 57.90 | 57.90 | 55,400 |
| 09 Apr 2024 | 59.82 | 59.95 | 58.78 | 59.37 | 59.37 | 39,700 |
| 08 Apr 2024 | 59.80 | 59.89 | 59.44 | 59.64 | 59.64 | 57,200 |
| 05 Apr 2024 | 58.65 | 59.56 | 58.65 | 59.27 | 59.27 | 44,900 |
| 04 Apr 2024 | 60.09 | 60.09 | 58.68 | 58.85 | 58.85 | 39,000 |
| 03 Apr 2024 | 58.71 | 59.62 | 58.68 | 59.47 | 59.47 | 233,500 |
| 02 Apr 2024 | 59.45 | 59.45 | 58.40 | 58.91 | 58.91 | 33,800 |
| 01 Apr 2024 | 60.63 | 60.63 | 59.80 | 59.96 | 59.96 | 42,700 |
| 28 Mar 2024 | 60.06 | 60.74 | 59.98 | 60.32 | 60.32 | 126,800 |
| 27 Mar 2024 | 59.28 | 59.90 | 59.28 | 59.85 | 59.85 | 225,800 |
| 26 Mar 2024 | 59.33 | 59.33 | 58.91 | 58.93 | 58.93 | 53,700 |
| 25 Mar 2024 | 59.69 | 59.69 | 58.98 | 58.98 | 58.98 | 39,000 |
| 22 Mar 2024 | 59.86 | 60.08 | 59.34 | 59.34 | 59.34 | 45,300 |
| 21 Mar 2024 | 59.43 | 60.06 | 59.38 | 60.00 | 60.00 | 35,800 |
| 20 Mar 2024 | 58.04 | 59.08 | 57.79 | 58.89 | 58.89 | 58,700 |
| 19 Mar 2024 | 57.26 | 58.10 | 57.26 | 57.96 | 57.96 | 119,600 |
| 18 Mar 2024 | 57.73 | 57.81 | 57.30 | 57.38 | 57.38 | 96,100 |
| 18 Mar 2024 | 0.061 Dividend | |||||
| 15 Mar 2024 | 57.12 | 57.50 | 57.12 | 57.44 | 57.38 | 146,100 |
| 14 Mar 2024 | 57.87 | 57.87 | 56.82 | 57.26 | 57.20 | 46,000 |
| 13 Mar 2024 | 57.81 | 58.24 | 57.66 | 57.85 | 57.79 | 82,700 |
| 12 Mar 2024 | 57.78 | 57.78 | 57.27 | 57.69 | 57.63 | 57,200 |
| 11 Mar 2024 | 57.97 | 57.97 | 57.13 | 57.62 | 57.56 | 62,800 |
| 08 Mar 2024 | 58.95 | 59.14 | 57.93 | 58.14 | 58.08 | 56,400 |
| 07 Mar 2024 | 58.56 | 58.74 | 58.38 | 58.49 | 58.43 | 48,900 |
| 06 Mar 2024 | 58.33 | 58.33 | 57.76 | 58.10 | 58.04 | 28,200 |
| 05 Mar 2024 | 58.43 | 58.64 | 57.61 | 57.76 | 57.70 | 39,200 |
| 04 Mar 2024 | 59.04 | 59.39 | 58.58 | 58.63 | 58.57 | 254,500 |
| 01 Mar 2024 | 58.67 | 58.96 | 58.30 | 58.82 | 58.76 | 34,200 |
| 29 Feb 2024 | 58.89 | 58.90 | 58.24 | 58.34 | 58.28 | 47,000 |
| 28 Feb 2024 | 58.16 | 58.61 | 58.16 | 58.33 | 58.27 | 15,500 |
| 27 Feb 2024 | 58.78 | 58.87 | 58.42 | 58.63 | 58.57 | 37,200 |
| 26 Feb 2024 | 58.17 | 58.50 | 58.07 | 58.36 | 58.30 | 35,800 |
| 23 Feb 2024 | 57.73 | 58.32 | 57.70 | 58.13 | 58.07 | 51,100 |
| 22 Feb 2024 | 57.65 | 57.86 | 57.46 | 57.79 | 57.73 | 50,700 |
| 21 Feb 2024 | 57.29 | 57.40 | 56.84 | 57.29 | 57.23 | 36,500 |
| 20 Feb 2024 | 57.45 | 57.55 | 57.11 | 57.32 | 57.26 | 57,000 |
| 16 Feb 2024 | 58.15 | 58.72 | 57.97 | 58.06 | 58.00 | 170,300 |
| 15 Feb 2024 | 58.08 | 58.75 | 57.85 | 58.75 | 58.69 | 49,500 |
| 14 Feb 2024 | 57.15 | 57.70 | 56.79 | 57.68 | 57.62 | 82,600 |
| 13 Feb 2024 | 56.58 | 57.27 | 56.03 | 56.44 | 56.38 | 90,800 |
| 12 Feb 2024 | 57.84 | 58.62 | 57.77 | 58.35 | 58.29 | 99,900 |
| 09 Feb 2024 | 56.93 | 57.73 | 56.66 | 57.56 | 57.50 | 137,000 |
| 08 Feb 2024 | 56.05 | 56.68 | 55.90 | 56.65 | 56.59 | 32,700 |
| 07 Feb 2024 | 55.96 | 56.24 | 55.66 | 56.08 | 56.02 | 31,400 |
| 06 Feb 2024 | 55.53 | 55.86 | 55.41 | 55.75 | 55.69 | 24,700 |
| 05 Feb 2024 | 55.84 | 55.84 | 55.05 | 55.58 | 55.52 | 35,600 |
| 02 Feb 2024 | 55.88 | 56.56 | 55.66 | 56.22 | 56.16 | 51,000 |
| 01 Feb 2024 | 56.05 | 56.35 | 55.33 | 56.33 | 56.27 | 29,300 |
| 31 Jan 2024 | 56.89 | 56.95 | 55.43 | 55.58 | 55.52 | 58,100 |
| 30 Jan 2024 | 56.82 | 57.19 | 56.69 | 57.05 | 56.99 | 26,300 |
| 29 Jan 2024 | 56.28 | 56.97 | 55.98 | 56.97 | 56.91 | 37,000 |
| 26 Jan 2024 | 56.32 | 56.45 | 55.85 | 56.14 | 56.08 | 29,900 |
| 25 Jan 2024 | 56.47 | 56.73 | 55.61 | 56.05 | 55.99 | 65,000 |
| 24 Jan 2024 | 56.77 | 56.77 | 55.83 | 55.86 | 55.80 | 41,000 |
| 23 Jan 2024 | 56.97 | 57.07 | 56.08 | 56.26 | 56.20 | 56,000 |
| 22 Jan 2024 | 56.22 | 56.80 | 56.22 | 56.76 | 56.70 | 36,000 |
| 19 Jan 2024 | 55.60 | 55.71 | 54.80 | 55.70 | 55.64 | 60,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.