Invesco S&P 500® Momentum ETF (SPMO) Historical Stock Data
80.14 ↓0.16 (-0.20%)
As of March 28, 2024, 11:40am EST.
Historical Data
In the past 30 trading days, SPMO is up 0.05% a day on average. There have been 15 days where Invesco S&P 500® Momentum ETF closed green and 15 days where SPMO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 80.62 | 80.30 | ↓$0.32 (-0.40%) | 79.66 | 80.62 | 271.53K |
2024-03-26 | 80.79 | 80.15 | ↓$0.64 (-0.79%) | 80.03 | 80.91 | 568.64K |
2024-03-25 | 80.43 | 80.58 | ↑$0.15 (0.19%) | 80.17 | 80.88 | 2.15M |
2024-03-22 | 80.62 | 80.83 | ↑$0.21 (0.26%) | 80.46 | 81.10 | 139.38K |
2024-03-21 | 81.18 | 80.75 | ↓$0.43 (-0.53%) | 80.65 | 81.25 | 191.22K |
2024-03-20 | 79.65 | 80.44 | ↑$0.79 (0.99%) | 79.29 | 80.44 | 261.37K |
2024-03-19 | 78.51 | 79.58 | ↑$1.07 (1.36%) | 78.03 | 79.58 | 149.21K |
2024-03-18 | 79.15 | 79.03 | ↓$0.12 (-0.15%) | 78.78 | 79.44 | 235.48K |
2024-03-15 | 78.40 | 78.59 | ↑$0.19 (0.24%) | 78.23 | 79.04 | 163.43K |
2024-03-14 | 79.58 | 78.84 | ↓$0.74 (-0.93%) | 78.31 | 79.58 | 146.58K |
2024-03-13 | 79.56 | 79.42 | ↓$0.14 (-0.18%) | 79.00 | 79.59 | 220.83K |
2024-03-12 | 78.82 | 79.64 | ↑$0.82 (1.04%) | 78.16 | 79.66 | 190.78K |
2024-03-11 | 78.33 | 78.03 | ↓$0.30 (-0.38%) | 77.50 | 78.58 | 236.91K |
2024-03-08 | 80.76 | 79.00 | ↓$1.76 (-2.18%) | 78.62 | 81.03 | 283.42K |
2024-03-07 | 79.63 | 80.43 | ↑$0.80 (1.00%) | 79.60 | 80.50 | 274.16K |
2024-03-06 | 79.09 | 79.02 | ↓$0.07 (-0.09%) | 78.75 | 79.46 | 717.87K |
2024-03-05 | 78.77 | 78.30 | ↓$0.47 (-0.60%) | 77.79 | 78.90 | 1.95M |
2024-03-04 | 78.97 | 78.91 | ↓$0.06 (-0.08%) | 78.89 | 79.53 | 273.52K |
2024-03-01 | 77.38 | 78.70 | ↑$1.32 (1.71%) | 77.38 | 78.70 | 262.63K |
2024-02-29 | 77.11 | 77.14 | ↑$0.03 (0.04%) | 76.39 | 77.24 | 189.15K |
2024-02-28 | 76.47 | 76.68 | ↑$0.21 (0.27%) | 76.28 | 76.78 | 166.57K |
2024-02-27 | 76.68 | 76.71 | ↑$0.03 (0.04%) | 76.41 | 76.80 | 349.18K |
2024-02-26 | 76.69 | 76.63 | ↓$0.06 (-0.08%) | 76.55 | 77.01 | 222.24K |
2024-02-23 | 76.76 | 76.55 | ↓$0.21 (-0.27%) | 76.20 | 77.20 | 355.34K |
2024-02-22 | 75.39 | 76.44 | ↑$1.05 (1.39%) | 75.28 | 76.59 | 357.30K |
2024-02-21 | 73.43 | 73.59 | ↑$0.16 (0.22%) | 72.99 | 73.63 | 206.41K |
2024-02-20 | 74.66 | 73.93 | ↓$0.73 (-0.98%) | 73.56 | 74.75 | 2.99M |
2024-02-16 | 75.37 | 74.87 | ↓$0.50 (-0.66%) | 74.76 | 75.49 | 79.72K |
2024-02-15 | 74.91 | 75.16 | ↑$0.25 (0.33%) | 74.62 | 75.26 | 114.21K |
2024-02-14 | 74.14 | 74.64 | ↑$0.50 (0.67%) | 73.80 | 74.64 | 130.33K |
Create an account or log in to view more rows.
$SPMO Algorithms are playing games
$SPMO i'm out of slaps for the day
$SPMO only getting stronger
$SPMO choo choo
$SPMO Holding Strong since January ??????????
$SPMO good times
$SPMO overvalued
$SPMO Take it Bears !
$SPMO we need one good push to moon this.
$SPMO HERE WE GO