Skip to main content
Invesco S&P 500 Momentum ETF (SPMO)
NYSEARCA: SPMO · Real-Time Price · USD
120.85
+0.35 (0.29%)
At close: Dec 5, 2025, 4:00 PM EST
120.98
+0.13 (0.11%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025120.63121.38120.46120.85120.850.29%1,114,387
Dec 4, 2025119.99120.63119.72120.50120.500.87%1,380,807
Dec 3, 2025118.90119.60118.19119.46119.460.25%1,433,875
Dec 2, 2025119.45120.00118.77119.16119.160.19%1,109,580
Dec 1, 2025119.08119.53118.64118.93118.93-0.99%1,411,427
Nov 28, 2025119.47120.13119.33120.12120.120.70%596,421
Nov 26, 2025118.66119.69118.50119.28119.281.15%1,224,623
Nov 25, 2025116.77118.13115.36117.92117.920.84%1,123,727
Nov 24, 2025114.88117.11114.80116.94116.942.31%1,237,924
Nov 21, 2025114.66115.36112.66114.30114.30-0.10%2,494,461
Nov 20, 2025118.99119.67114.27114.42114.42-1.96%2,815,363
Nov 19, 2025116.03117.23115.49116.71116.710.75%1,945,235
Nov 18, 2025115.84117.02115.02115.84115.84-0.55%5,060,882
Nov 17, 2025117.23118.18115.68116.48116.48-1.15%5,772,269
Nov 14, 2025116.27118.45115.51117.83117.830.13%2,079,082
Nov 13, 2025119.98120.15117.25117.68117.68-2.21%2,242,560
Nov 12, 2025120.77120.83119.96120.34120.340.04%1,269,036
Nov 11, 2025120.33120.55119.42120.29120.29-0.41%1,790,523
Nov 10, 2025119.96120.95119.55120.78120.781.90%1,778,961
Nov 7, 2025117.46118.53115.94118.53118.530.33%2,556,599
Nov 6, 2025119.46119.56117.70118.14118.14-1.36%2,316,599
Nov 5, 2025119.24120.61118.89119.77119.770.26%1,845,858
Nov 4, 2025120.00120.82119.14119.46119.46-1.80%1,892,875
Nov 3, 2025122.52122.62121.09121.65121.65-0.04%2,163,225
Oct 31, 2025122.49122.69121.18121.70121.70-0.08%1,644,733
Oct 30, 2025122.39123.07121.79121.80121.80-1.92%2,335,342
Oct 29, 2025123.90124.56123.01124.18124.180.60%2,351,201
Oct 28, 2025123.14123.82122.73123.44123.440.36%1,861,785
Oct 27, 2025122.89123.04122.50123.00123.001.06%1,650,795
Oct 24, 2025121.40121.99121.26121.71121.711.14%1,382,154
Oct 23, 2025119.57120.60119.38120.34120.340.73%1,284,954
Oct 22, 2025120.77120.82118.44119.47119.47-1.05%2,582,363
Oct 21, 2025121.46121.49120.60120.74120.74-0.41%1,446,579
Oct 20, 2025120.96121.52120.87121.24121.240.68%1,620,219
Oct 17, 2025119.86120.69119.03120.42120.420.16%1,904,937
Oct 16, 2025121.87122.27119.65120.23120.23-0.79%2,205,787
Oct 15, 2025121.93122.63120.22121.19121.190.53%1,682,985
Oct 14, 2025120.11121.58118.65120.55120.55-0.51%1,966,606
Oct 13, 2025120.47121.40120.22121.17121.172.25%2,336,156
Oct 10, 2025122.02122.53118.45118.50118.50-2.71%4,105,230
Oct 9, 2025121.72121.92121.22121.80121.800.30%2,097,789
Oct 8, 2025120.70121.43120.55121.43121.430.80%1,371,774
Oct 7, 2025120.81121.02119.51120.47120.470.05%3,465,456
Oct 6, 2025120.41120.61119.90120.41120.410.27%3,809,499
Oct 3, 2025121.10121.23119.88120.09120.09-0.57%2,144,084
Oct 2, 2025121.26121.30120.25120.78120.780.18%1,823,836
Oct 1, 2025120.17120.84119.65120.56120.56-0.41%2,112,019
Sep 30, 2025120.76121.13120.17121.06121.060.29%1,746,770
Sep 29, 2025121.18121.44120.37120.71120.710.11%2,029,877
Sep 26, 2025120.76121.03119.89120.58120.580.22%1,736,571