Advertisement
Advertisement
U.S. markets open in 1 hour 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Invesco S&P MidCap Momentum ETF (XMMO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
79.16-1.25 (-1.55%)
At close: 04:00PM EST
81.87 +2.71 (+3.42%)
After hours: 04:32PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202281.3182.1878.9279.1679.1650,400
Jan 26, 202282.4383.2679.9480.4180.4141,100
Jan 25, 202281.4282.1179.6681.1981.1979,700
Jan 24, 202279.9182.7978.1982.6682.66230,500
Jan 21, 202282.2483.1380.8081.0081.00182,000
Jan 20, 202285.2286.2382.8082.8382.83172,100
Jan 19, 202287.3587.3584.6984.7584.7541,000
Jan 18, 202287.7087.7086.0886.4586.4533,700
Jan 14, 202288.0688.5787.0088.2988.2925,600
Jan 13, 202289.7390.5688.8688.9988.9936,900
Jan 12, 202290.1690.5088.7789.6289.6225,500
Jan 11, 202288.5189.4387.3789.4189.4138,900
Jan 10, 202288.8888.9386.6688.3188.31154,300
Jan 07, 202290.3391.0089.0189.3589.35147,400
Jan 06, 202290.2490.6989.0190.1390.1328,300
Jan 05, 202291.8892.3989.6189.6289.6256,200
Jan 04, 202291.0692.2091.0691.9291.9293,300
Jan 03, 202291.1791.9690.5390.9590.9550,500
Dec 31, 202190.8091.3590.6690.9490.9420,100
Dec 30, 202191.0491.4990.5990.7190.71268,800
Dec 29, 202190.1491.0090.1390.8590.8522,000
Dec 28, 202190.6491.2590.0390.1390.13135,400
Dec 27, 202189.1290.4188.7290.3690.3624,700
Dec 23, 202188.8089.2688.5388.9888.9861,600
Dec 22, 202188.0888.5087.7288.4788.4723,200
Dec 21, 202186.1587.7186.1587.6887.6865,100
Dec 20, 202185.7485.7483.6784.9784.9748,400
Dec 20, 20210.251 Dividend
Dec 17, 202187.2188.2386.4387.3887.1333,800
Dec 16, 202189.5489.9887.5887.8987.64185,900
Dec 15, 202188.3289.0486.8988.8588.5933,700
Dec 14, 202187.6089.3486.9588.1987.9422,700
Dec 13, 202190.0390.0387.7488.1687.9128,400
Dec 10, 202190.9190.9189.1590.1389.87207,400
Dec 09, 202191.7091.7190.4790.5290.2618,900
Dec 08, 202192.3292.3291.3291.8991.6331,300
Dec 07, 202191.1692.5791.1691.7891.5232,200
Dec 06, 202188.8590.5088.3289.6689.4032,000
Dec 03, 202190.4390.4387.1288.1287.8737,300
Dec 02, 202187.7490.1587.7489.6889.4230,100
Dec 01, 202190.9191.4987.2187.2687.0167,100
Nov 30, 202191.3491.3588.8089.1488.8849,400
Nov 29, 202193.7793.7791.6092.0291.7668,000
Nov 26, 202192.6492.9091.1292.1891.9232,500
Nov 24, 202194.9495.6994.6395.5595.2814,000
Nov 23, 202195.7796.4595.0095.5995.3240,600
Nov 22, 202195.4796.8695.4795.9695.6834,000
Nov 19, 202194.6695.4694.4895.1294.8527,400
Nov 18, 202195.3495.4294.8095.3695.0948,400
Nov 17, 202195.6995.6994.4994.9894.7122,400
Nov 16, 202195.7396.5995.4396.0995.8136,600
Nov 15, 202196.3196.3195.5195.8895.6033,500
Nov 12, 202195.9095.9095.3995.6995.4219,500
Nov 11, 202195.3395.7094.8595.4395.1618,500
Nov 10, 202195.3595.9294.1994.6794.4032,600
Nov 09, 202196.6796.8095.7096.0095.7219,700
Nov 08, 202196.9697.1796.2996.5296.2428,800
Nov 05, 202195.9996.7995.7596.1695.8819,300
Nov 04, 202195.7496.2894.8095.0994.82219,200
Nov 03, 202194.2695.7094.2695.3795.1066,800
Nov 02, 202192.8495.6092.4994.2393.9684,000
Nov 01, 202191.3792.9391.3792.8292.5531,600
Oct 29, 202190.5991.3990.4590.9090.6417,800
Oct 28, 202189.8090.6589.8090.5790.3117,200
Oct 27, 202190.8390.8389.0089.0288.7626,100
Oct 26, 202191.8092.1891.0091.1890.9225,200
Oct 25, 202191.0091.8591.0091.6591.3923,400
Oct 22, 202190.0990.8990.0990.6290.3619,500
Oct 21, 202189.4789.8489.0389.8089.5431,200
Oct 20, 202188.6389.5988.5089.1788.9117,600
Oct 19, 202189.2389.2388.1388.4688.2116,900
Oct 18, 202187.3788.6087.3788.5588.3029,000
Oct 15, 202188.2288.5087.7387.7487.4933,400
Oct 14, 202186.8787.4886.8287.3587.1027,300
Oct 13, 202185.3086.0084.9985.9285.6718,600
Oct 12, 202185.3285.9385.1785.5885.3331,000
Oct 11, 202185.6286.4684.9684.9684.7221,400
Oct 08, 202186.1086.3085.4185.4685.2153,200
Oct 07, 202185.5286.7885.4486.1285.8742,500
Oct 06, 202184.3184.7383.1484.7384.4973,100
Oct 05, 202185.2186.0084.9085.1684.9284,500
Oct 04, 202185.4686.2484.6384.7984.5562,100
Oct 01, 202184.6386.1383.8185.7085.4526,500
Sep 30, 202186.2086.2084.1484.1483.90200,700
Sep 29, 202186.7186.7185.7986.1385.8824,400
Sep 28, 202187.3787.6386.3086.3686.1156,400
Sep 27, 202187.0588.0587.0087.6687.4127,600
Sep 24, 202186.4887.0386.4486.6586.40212,900
Sep 23, 202185.8987.6485.8987.0786.8225,900
Sep 22, 202184.5886.0084.5885.3585.1029,800
Sep 21, 202184.8785.0583.3784.0883.8433,400
Sep 20, 202184.4485.0283.1284.3884.1470,100
Sep 17, 202187.0087.0086.2986.5186.26131,700
Sep 16, 202186.7587.2086.3486.9986.7426,800
Sep 15, 202185.8886.8785.8886.7486.4953,000
Sep 14, 202186.8686.9985.8285.9985.7419,500
Sep 13, 202187.0887.0885.9086.7186.4622,300
Sep 10, 202187.4087.8186.5186.5586.3017,700
Sep 09, 202186.6087.5486.6086.9186.6624,900
Sep 08, 202187.1587.1586.1386.6186.3630,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement