Skip to main content
Invesco S&P 500 Momentum ETF (SPMO)
NYSEARCA: SPMO · Real-Time Price · USD
117.31
-0.80 (-0.68%)
At close: Aug 15, 2025, 4:00 PM
117.49
+0.18 (0.15%)
After-hours: Aug 15, 2025, 8:00 PM EDT

SPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025118.30118.30117.07117.31117.31-0.68%1,354,858
Aug 14, 2025117.63118.49117.48118.11118.110.21%1,732,667
Aug 13, 2025118.86119.07117.17117.86117.86-0.56%2,238,168
Aug 12, 2025117.72118.58117.20118.52118.521.26%1,720,746
Aug 11, 2025117.27117.68116.87117.05117.05-0.12%1,739,767
Aug 8, 2025116.74117.61116.66117.19117.190.70%1,420,346
Aug 7, 2025116.98117.31115.64116.38116.38-0.01%1,739,650
Aug 6, 2025114.89116.46114.77116.39116.391.44%1,457,994
Aug 5, 2025115.62115.97114.21114.74114.74-0.44%3,467,345
Aug 4, 2025114.14115.25114.08115.25115.251.78%2,365,334
Aug 1, 2025113.65114.13112.30113.23113.23-2.13%2,750,188
Jul 31, 2025116.86117.13115.38115.69115.690.23%2,185,652
Jul 30, 2025115.22115.82114.68115.42115.420.44%1,726,220
Jul 29, 2025115.73115.93114.80114.91114.91-0.35%1,522,595
Jul 28, 2025115.19115.52114.86115.31115.310.24%1,363,879
Jul 25, 2025114.50115.27114.44115.03115.030.60%1,291,758
Jul 24, 2025114.36114.61114.00114.34114.34-0.02%1,313,905
Jul 23, 2025113.43114.36113.30114.36114.361.33%2,154,221
Jul 22, 2025113.71113.94112.26112.86112.86-1.03%1,721,404
Jul 21, 2025114.09114.62113.92114.04114.040.18%1,686,149
Jul 18, 2025113.96113.96113.35113.83113.830.11%1,299,947
Jul 17, 2025112.98113.83112.84113.70113.700.73%1,599,364
Jul 16, 2025113.01113.10111.64112.88112.880.13%2,037,706
Jul 15, 2025113.68113.75112.67112.73112.73-0.28%1,699,971
Jul 14, 2025112.23113.15112.08113.05113.050.78%1,391,143
Jul 11, 2025112.00112.42111.69112.17112.17-0.21%1,335,132
Jul 10, 2025112.33112.51111.52112.41112.410.30%2,227,014
Jul 9, 2025111.77112.22111.64112.07112.070.75%1,832,051
Jul 8, 2025112.17112.17110.79111.24111.24-0.74%1,865,968
Jul 7, 2025112.05112.39111.53112.07112.07-0.39%1,836,268
Jul 3, 2025112.02112.66111.97112.51112.511.03%1,301,406
Jul 2, 2025110.80111.43110.65111.36111.360.56%1,583,052
Jul 1, 2025111.79111.91110.17110.74110.74-1.54%2,177,846
Jun 30, 2025112.59112.68112.06112.47112.470.56%2,080,363
Jun 27, 2025111.44112.18111.09111.84111.840.53%2,041,698
Jun 26, 2025110.36111.39110.30111.25111.251.18%1,963,113
Jun 25, 2025110.42110.50109.71109.95109.950.02%1,697,918
Jun 24, 2025109.44110.10109.27109.93109.931.39%1,928,657
Jun 23, 2025106.82108.52106.57108.42108.421.41%1,487,878
Jun 20, 2025107.83107.98106.60106.91106.70-0.27%1,206,526
Jun 18, 2025106.90107.84106.80107.20106.990.43%1,012,910
Jun 17, 2025107.17107.49106.51106.74106.53-0.80%881,567
Jun 16, 2025107.03108.10106.98107.60107.391.36%1,092,837
Jun 13, 2025106.01107.04105.74106.16105.95-0.99%1,148,826
Jun 12, 2025106.69107.44106.58107.22107.010.10%922,362
Jun 11, 2025107.50107.84106.79107.11106.900.01%1,541,850
Jun 10, 2025107.05107.22105.97107.10106.890.19%1,246,718
Jun 9, 2025106.89107.13106.16106.90106.69-0.02%2,028,075
Jun 6, 2025106.99107.44106.50106.92106.711.10%1,120,522
Jun 5, 2025107.32107.53105.30105.76105.55-1.28%1,374,392