Invesco S&P SmallCap Momentum ETF (XSMO)
NYSEARCA: XSMO · Real-Time Price · USD
65.79
+1.87 (2.93%)
At close: May 12, 2025, 4:00 PM
65.79
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 66.40 | 66.68 | 65.18 | 65.79 | 65.79 | 2.93% | 346,483 |
| May 9, 2025 | 63.97 | 64.31 | 63.65 | 63.92 | 63.92 | 0.02% | 294,238 |
| May 8, 2025 | 64.11 | 64.46 | 63.23 | 63.91 | 63.91 | 0.63% | 260,894 |
| May 7, 2025 | 63.49 | 63.91 | 63.07 | 63.51 | 63.51 | 0.30% | 153,129 |
| May 6, 2025 | 62.55 | 63.51 | 62.40 | 63.32 | 63.32 | -0.19% | 233,721 |
| May 5, 2025 | 63.13 | 63.83 | 63.00 | 63.44 | 63.44 | -0.38% | 140,593 |
| May 2, 2025 | 62.80 | 63.85 | 62.61 | 63.68 | 63.68 | 2.66% | 122,746 |
| May 1, 2025 | 62.00 | 62.60 | 61.36 | 62.03 | 62.03 | 0.42% | 226,827 |
| Apr 30, 2025 | 61.11 | 61.90 | 60.48 | 61.77 | 61.77 | -0.37% | 207,822 |
| Apr 29, 2025 | 61.40 | 62.19 | 60.81 | 62.00 | 62.00 | 0.44% | 315,370 |
| Apr 28, 2025 | 61.64 | 62.15 | 61.03 | 61.73 | 61.73 | 0.65% | 98,000 |
| Apr 25, 2025 | 60.83 | 61.41 | 60.57 | 61.33 | 61.33 | - | 149,865 |
| Apr 24, 2025 | 60.32 | 61.51 | 60.04 | 61.33 | 61.33 | 1.93% | 132,670 |
| Apr 23, 2025 | 61.04 | 61.78 | 59.96 | 60.17 | 60.17 | 1.78% | 211,638 |
| Apr 22, 2025 | 58.35 | 59.31 | 58.32 | 59.12 | 59.12 | 2.67% | 308,911 |
| Apr 21, 2025 | 58.54 | 58.59 | 56.93 | 57.58 | 57.58 | -2.42% | 295,040 |
| Apr 17, 2025 | 58.85 | 59.42 | 58.60 | 59.01 | 59.01 | 0.48% | 267,123 |
| Apr 16, 2025 | 59.01 | 59.31 | 57.92 | 58.73 | 58.73 | -1.41% | 143,133 |
| Apr 15, 2025 | 59.31 | 60.08 | 59.29 | 59.57 | 59.57 | 0.51% | 238,609 |
| Apr 14, 2025 | 59.68 | 59.68 | 58.28 | 59.27 | 59.27 | 1.18% | 143,431 |
| Apr 11, 2025 | 57.57 | 58.76 | 56.67 | 58.58 | 58.58 | 1.28% | 350,314 |
| Apr 10, 2025 | 58.45 | 58.59 | 56.39 | 57.84 | 57.84 | -3.41% | 375,049 |
| Apr 9, 2025 | 54.38 | 60.54 | 54.16 | 59.88 | 59.88 | 8.58% | 406,189 |
| Apr 8, 2025 | 58.63 | 58.79 | 54.53 | 55.15 | 55.15 | -2.70% | 510,578 |
| Apr 7, 2025 | 54.26 | 59.34 | 53.89 | 56.68 | 56.68 | -0.16% | 814,822 |
| Apr 4, 2025 | 56.81 | 57.74 | 55.31 | 56.77 | 56.77 | -4.40% | 832,603 |
| Apr 3, 2025 | 60.50 | 61.06 | 59.01 | 59.38 | 59.38 | -6.78% | 321,522 |
| Apr 2, 2025 | 61.77 | 63.98 | 61.66 | 63.70 | 63.70 | 1.63% | 140,411 |
| Apr 1, 2025 | 62.45 | 63.00 | 61.66 | 62.68 | 62.68 | -0.11% | 215,033 |
| Mar 31, 2025 | 61.18 | 63.10 | 60.70 | 62.75 | 62.75 | 3.09% | 331,403 |
| Mar 28, 2025 | 62.10 | 62.17 | 60.42 | 60.87 | 60.87 | -2.12% | 319,651 |
| Mar 27, 2025 | 62.62 | 62.84 | 61.93 | 62.19 | 62.19 | -0.77% | 184,000 |
| Mar 26, 2025 | 63.54 | 63.85 | 62.43 | 62.67 | 62.67 | -1.31% | 226,433 |
| Mar 25, 2025 | 63.61 | 63.79 | 63.23 | 63.50 | 63.50 | -0.06% | 332,293 |
| Mar 24, 2025 | 62.75 | 63.67 | 62.75 | 63.54 | 63.54 | 2.58% | 225,481 |
| Mar 21, 2025 | 61.57 | 62.17 | 61.28 | 61.94 | 61.75 | -0.56% | 269,044 |
| Mar 20, 2025 | 61.90 | 62.90 | 61.88 | 62.29 | 62.10 | -0.30% | 177,827 |
| Mar 19, 2025 | 61.69 | 62.79 | 61.54 | 62.48 | 62.29 | 1.71% | 199,160 |
| Mar 18, 2025 | 61.64 | 61.67 | 61.24 | 61.43 | 61.24 | -0.84% | 227,036 |
| Mar 17, 2025 | 61.23 | 62.05 | 61.11 | 61.95 | 61.76 | 0.70% | 265,374 |
| Mar 14, 2025 | 60.44 | 61.52 | 60.19 | 61.52 | 61.33 | 2.58% | 294,104 |
| Mar 13, 2025 | 61.01 | 61.05 | 59.54 | 59.97 | 59.79 | -1.70% | 216,222 |
| Mar 12, 2025 | 61.67 | 61.82 | 60.49 | 61.01 | 60.82 | 0.26% | 337,320 |
| Mar 11, 2025 | 60.68 | 61.68 | 60.40 | 60.85 | 60.66 | 0.35% | 293,779 |
| Mar 10, 2025 | 61.26 | 61.65 | 60.03 | 60.64 | 60.45 | -2.37% | 400,385 |
| Mar 7, 2025 | 61.84 | 62.37 | 60.65 | 62.11 | 61.92 | 0.02% | 271,887 |
| Mar 6, 2025 | 62.53 | 63.07 | 61.76 | 62.10 | 61.91 | -1.71% | 1,151,899 |
| Mar 5, 2025 | 62.59 | 63.40 | 62.28 | 63.18 | 62.99 | 0.88% | 720,492 |
| Mar 4, 2025 | 63.14 | 63.79 | 61.90 | 62.63 | 62.44 | -2.22% | 492,826 |
| Mar 3, 2025 | 65.75 | 66.04 | 63.58 | 64.05 | 63.85 | -2.08% | 479,074 |