Advertisement
Advertisement
U.S. markets close in 4 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Invesco S&P SmallCap Momentum ETF (XSMO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
48.97+0.25 (+0.51%)
As of 11:49AM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202249.0549.0548.8548.9748.974,285
Dec 07, 202249.1249.3348.7148.7248.7257,800
Dec 06, 202249.6249.6248.8649.1949.1927,300
Dec 05, 202251.3851.3849.2949.4649.4626,500
Dec 02, 202250.9051.6450.8951.4551.4519,900
Dec 01, 202251.6351.6351.1951.2151.2118,700
Nov 30, 202250.6251.4950.0551.4951.4946,300
Nov 29, 202250.6250.8450.5650.6950.6991,300
Nov 28, 202251.0251.1350.3250.4250.4219,400
Nov 25, 202251.2151.7051.2151.4651.462,900
Nov 23, 202251.3951.5351.1551.2651.2622,700
Nov 22, 202251.1851.5150.9051.4451.4411,500
Nov 21, 202250.6250.7750.1050.7150.7121,100
Nov 18, 202250.7250.8350.4650.7250.7214,100
Nov 17, 202249.6850.2849.6850.2850.2815,000
Nov 16, 202251.1551.1550.4550.4550.4540,100
Nov 15, 202251.4551.5450.8051.1651.1643,900
Nov 14, 202250.4751.3550.4750.5550.5528,100
Nov 11, 202251.2151.5050.6250.7550.75133,300
Nov 10, 202250.6450.7449.9950.7450.7435,300
Nov 09, 202249.7749.9148.5748.7348.7329,100
Nov 08, 202250.5050.5149.5850.0750.0721,700
Nov 07, 202249.7350.2449.5250.1550.1552,000
Nov 04, 202249.4749.7248.5049.3749.3726,200
Nov 03, 202248.2848.9448.1748.6248.6212,100
Nov 02, 202249.7950.1848.6048.6048.6020,300
Nov 01, 202250.2550.2549.5749.8549.8523,700
Oct 31, 202249.3049.7949.2849.5949.5917,300
Oct 28, 202249.2649.5748.9549.5249.5214,100
Oct 27, 202248.8949.4548.5948.5948.598,700
Oct 26, 202248.3649.1748.1248.4948.4928,500
Oct 25, 202247.5848.2647.5848.0648.0624,000
Oct 24, 202247.3047.6147.0547.5247.5218,900
Oct 21, 202246.2647.2446.2147.0947.0912,000
Oct 20, 202246.7247.0945.8846.1646.1630,800
Oct 19, 202246.5546.9446.1146.6046.6042,800
Oct 18, 202247.0747.3446.5746.8946.8914,900
Oct 17, 202246.2446.5145.9846.4646.464,900
Oct 14, 202246.9847.0045.4345.4345.4319,200
Oct 13, 202244.7646.8344.4246.8346.8318,600
Oct 12, 202245.2945.7145.0445.4045.4021,100
Oct 11, 202245.2545.8944.8645.4145.4110,400
Oct 10, 202245.6645.7245.4145.4245.4212,200
Oct 07, 202245.9845.9845.1945.3545.3539,700
Oct 06, 202246.2846.7446.2646.4446.4419,800
Oct 05, 202245.8546.6045.7246.4246.4225,700
Oct 04, 202245.7246.4245.7246.4246.4295,400
Oct 03, 202244.0745.0643.7644.8344.8314,400
Sep 30, 202243.4644.1643.3243.3743.379,200
Sep 29, 202243.1443.4542.8343.4543.4542,700
Sep 28, 202242.8544.2542.8544.0244.0233,300
Sep 27, 202243.0243.4642.4942.7942.7926,200
Sep 26, 202243.0843.6742.5342.6042.6033,300
Sep 23, 202243.9443.9442.7043.1843.1813,800
Sep 22, 202245.4645.4644.6044.6844.688,300
Sep 21, 202246.4446.6445.4445.4545.4510,400
Sep 20, 202245.8446.0645.5245.9345.9312,400
Sep 19, 202245.8546.3345.8146.3046.3014,100
Sep 19, 20220.164 Dividend
Sep 16, 202245.9146.0045.3146.0045.8410,000
Sep 15, 202246.4646.8846.2146.3646.1911,500
Sep 14, 202247.0347.0846.4646.8046.6316,100
Sep 13, 202247.4447.5646.7446.7746.608,300
Sep 12, 202248.5448.6248.2748.5448.3710,100
Sep 09, 202247.6148.0147.6148.0047.833,900
Sep 08, 202246.2546.9846.2546.9646.794,700
Sep 07, 202246.2846.7246.0746.7146.5422,000
Sep 06, 202246.3446.5346.1446.3346.1618,300
Sep 02, 202247.7547.8846.6746.7746.6012,900
Sep 01, 202247.1847.1846.6347.1046.9317,500
Aug 31, 202248.0348.1647.7447.7447.577,300
Aug 30, 202249.1349.1347.9748.1247.953,900
Aug 29, 202249.4049.6249.1349.1348.9530,800
Aug 26, 202251.1251.1249.6749.7149.536,500
Aug 25, 202250.8351.0850.8051.0850.906,900
Aug 24, 202250.1550.3049.9950.2150.037,600
Aug 23, 202250.3050.6950.0750.1549.9711,600
Aug 22, 202250.5150.5149.9049.9749.7912,100
Aug 19, 202251.2651.2650.8750.9850.808,600
Aug 18, 202250.9951.8650.9951.8051.623,500
Aug 17, 202250.9351.1950.7950.9650.7814,300
Aug 16, 202251.3351.6151.2051.4451.2610,100
Aug 15, 202250.7551.2650.7051.2651.0810,200
Aug 12, 202250.8951.3550.6951.3051.1217,100
Aug 11, 202250.4450.7750.4450.5950.4112,900
Aug 10, 202249.6049.9549.5449.8349.6511,200
Aug 09, 202249.0149.0148.5148.6348.4610,200
Aug 08, 202249.3349.5048.9749.1648.9810,800
Aug 05, 202248.5349.1448.4549.0348.8628,100
Aug 04, 202249.3749.3748.7448.7448.575,300
Aug 03, 202249.5049.8349.3749.6649.4821,500
Aug 02, 202249.8249.8649.1749.3649.1816,200
Aug 01, 202249.5050.2949.5049.9449.765,600
Jul 29, 202249.6250.1549.5950.0649.8832,500
Jul 28, 202248.8149.3548.8149.3249.1415,300
Jul 27, 202247.8448.6547.8448.5948.423,800
Jul 26, 202247.3047.3547.1047.3147.144,200
Jul 25, 202246.9447.3446.7247.2447.0712,000
Jul 22, 202246.9946.9946.2246.5646.394,200
Jul 21, 202246.7746.9946.2446.9946.824,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement