Invesco S&P SmallCap Momentum ETF (XSMO) Historical Stock Data
58.56 ↑0.55 (0.95%)
As of April 26, 2024, 2:39pm EST.
Historical Data
In the past 30 trading days, XSMO is down -0.05% a day on average. There have been 15 days where Invesco S&P SmallCap Momentum ETF closed green and 15 days where XSMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 58.13 | 58.56 | ↑$0.43 (0.73%) | 58.13 | 58.74 | 55.59K |
| 2024-04-25 | 57.73 | 58.01 | ↑$0.28 (0.49%) | 57.18 | 58.19 | 34.09K |
| 2024-04-24 | 58.55 | 58.24 | ↓$0.31 (-0.53%) | 57.93 | 58.75 | 60.77K |
| 2024-04-23 | 57.20 | 58.41 | ↑$1.21 (2.12%) | 57.15 | 58.48 | 59.17K |
| 2024-04-22 | 56.80 | 56.98 | ↑$0.18 (0.32%) | 56.43 | 57.30 | 21.38K |
| 2024-04-19 | 56.05 | 56.41 | ↑$0.36 (0.64%) | 55.99 | 56.79 | 48.65K |
| 2024-04-18 | 56.53 | 56.16 | ↓$0.37 (-0.65%) | 56.07 | 57.09 | 47.14K |
| 2024-04-17 | 57.46 | 56.33 | ↓$1.13 (-1.97%) | 56.23 | 57.46 | 33.33K |
| 2024-04-16 | 57.02 | 57.05 | ↑$0.03 (0.05%) | 56.43 | 57.19 | 50.02K |
| 2024-04-15 | 57.89 | 57.27 | ↓$0.62 (-1.07%) | 57.03 | 58.33 | 54.63K |
| 2024-04-12 | 58.24 | 57.67 | ↓$0.57 (-0.98%) | 57.38 | 58.28 | 49.21K |
| 2024-04-11 | 58.26 | 58.29 | ↑$0.03 (0.05%) | 57.80 | 58.45 | 69.79K |
| 2024-04-10 | 58.03 | 57.90 | ↓$0.13 (-0.22%) | 57.56 | 58.51 | 55.40K |
| 2024-04-09 | 59.82 | 59.37 | ↓$0.45 (-0.75%) | 58.78 | 59.95 | 39.67K |
| 2024-04-08 | 59.80 | 59.64 | ↓$0.16 (-0.27%) | 59.44 | 59.89 | 57.20K |
| 2024-04-05 | 58.65 | 59.27 | ↑$0.62 (1.06%) | 58.65 | 59.56 | 44.95K |
| 2024-04-04 | 60.09 | 58.85 | ↓$1.24 (-2.06%) | 58.68 | 60.09 | 38.88K |
| 2024-04-03 | 58.71 | 59.47 | ↑$0.76 (1.29%) | 58.68 | 59.62 | 233.52K |
| 2024-04-02 | 59.45 | 58.91 | ↓$0.54 (-0.91%) | 58.40 | 59.45 | 33.82K |
| 2024-04-01 | 60.63 | 59.96 | ↓$0.67 (-1.11%) | 59.80 | 60.63 | 42.66K |
| 2024-03-28 | 60.06 | 60.32 | ↑$0.26 (0.43%) | 59.98 | 60.74 | 126.82K |
| 2024-03-27 | 59.28 | 59.85 | ↑$0.57 (0.96%) | 59.28 | 59.90 | 225.85K |
| 2024-03-26 | 59.33 | 58.93 | ↓$0.40 (-0.67%) | 58.91 | 59.33 | 53.70K |
| 2024-03-25 | 59.69 | 58.98 | ↓$0.71 (-1.19%) | 58.98 | 59.69 | 38.78K |
| 2024-03-22 | 59.86 | 59.34 | ↓$0.52 (-0.87%) | 59.34 | 60.08 | 45.31K |
| 2024-03-21 | 59.43 | 60.00 | ↑$0.57 (0.96%) | 59.38 | 60.06 | 35.81K |
| 2024-03-20 | 58.04 | 58.89 | ↑$0.85 (1.46%) | 57.79 | 59.08 | 58.71K |
| 2024-03-19 | 57.26 | 57.96 | ↑$0.70 (1.22%) | 57.26 | 58.10 | 119.62K |
| 2024-03-18 | 57.73 | 57.38 | ↓$0.35 (-0.61%) | 57.30 | 57.77 | 96.09K |
| 2024-03-15 | 57.12 | 57.44 | ↑$0.32 (0.56%) | 57.12 | 57.49 | 146.06K |
Create an account or log in to view more rows.
$XSMO who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$XSMO overvalued
$XSMO who is adding more tomorrow?
$XSMO cup and handle forming
$XSMO Tendie tickets on discount today!!!
$XSMO we need one good push to moon this.
$XSMO to the moon!
$XSMO come to papa
$XSMO we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$XSMO hang tight
ignore fud and buy dips if you can
everyone be okay????