Invesco S&P SmallCap Momentum ETF (XSMO) Historical Stock Data
74.65 ↓1.20 (-1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XSMO is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 75.89 | 74.65 | ↓$1.24 (-1.63%) | 74.54 | 75.93 | 210.66K |
| 2025-12-11 | 74.81 | 75.85 | ↑$1.04 (1.39%) | 74.77 | 75.89 | 201.91K |
| 2025-12-10 | 73.54 | 74.67 | ↑$1.13 (1.54%) | 73.54 | 75.10 | 230.77K |
| 2025-12-09 | 73.13 | 73.58 | ↑$0.45 (0.62%) | 73.12 | 73.97 | 162.98K |
| 2025-12-08 | 73.81 | 73.22 | ↓$0.59 (-0.80%) | 73.09 | 73.81 | 225.20K |
| 2025-12-05 | 73.79 | 73.36 | ↓$0.43 (-0.58%) | 73.12 | 73.79 | 179.64K |
| 2025-12-04 | 73.11 | 73.50 | ↑$0.39 (0.53%) | 72.97 | 73.96 | 252.15K |
| 2025-12-03 | 72.74 | 73.09 | ↑$0.35 (0.48%) | 72.47 | 73.32 | 202.89K |
| 2025-12-02 | 73.20 | 72.50 | ↓$0.70 (-0.96%) | 72.50 | 73.20 | 219.48K |
| 2025-12-01 | 72.86 | 72.68 | ↓$0.18 (-0.25%) | 72.61 | 73.15 | 201.20K |
| 2025-11-28 | 73.86 | 73.70 | ↓$0.16 (-0.22%) | 73.46 | 73.86 | 177.84K |
| 2025-11-26 | 73.18 | 73.56 | ↑$0.38 (0.52%) | 73.18 | 74.29 | 227.13K |
| 2025-11-25 | 71.72 | 73.06 | ↑$1.34 (1.87%) | 71.61 | 73.35 | 165.97K |
| 2025-11-24 | 70.37 | 71.34 | ↑$0.97 (1.38%) | 70.37 | 71.47 | 260.50K |
| 2025-11-21 | 68.94 | 70.17 | ↑$1.23 (1.78%) | 68.92 | 70.74 | 288.91K |
| 2025-11-20 | 71.01 | 68.61 | ↓$2.40 (-3.38%) | 68.61 | 71.27 | 231.92K |
| 2025-11-19 | 70.02 | 69.82 | ↓$0.20 (-0.29%) | 69.65 | 70.61 | 213.28K |
| 2025-11-18 | 69.05 | 69.58 | ↑$0.53 (0.77%) | 69.05 | 70.07 | 299.67K |
| 2025-11-17 | 70.70 | 69.58 | ↓$1.12 (-1.58%) | 69.32 | 71.08 | 588.29K |
| 2025-11-14 | 70.00 | 70.93 | ↑$0.93 (1.33%) | 69.90 | 71.25 | 371.57K |
| 2025-11-13 | 72.44 | 70.89 | ↓$1.55 (-2.14%) | 70.58 | 72.62 | 270.43K |
| 2025-11-12 | 72.62 | 72.65 | ↑$0.03 (0.04%) | 72.62 | 73.40 | 421.66K |
| 2025-11-11 | 72.39 | 72.35 | ↓$0.04 (-0.06%) | 72.00 | 72.56 | 221.35K |
| 2025-11-10 | 72.52 | 72.38 | ↓$0.14 (-0.19%) | 72.04 | 72.82 | 228.53K |
| 2025-11-07 | 71.00 | 71.83 | ↑$0.83 (1.17%) | 70.69 | 71.97 | 242.81K |
| 2025-11-06 | 72.99 | 71.56 | ↓$1.43 (-1.96%) | 71.54 | 72.99 | 460.04K |
| 2025-11-05 | 71.58 | 72.75 | ↑$1.17 (1.63%) | 71.38 | 73.04 | 204.57K |
| 2025-11-04 | 71.73 | 71.40 | ↓$0.33 (-0.46%) | 71.31 | 72.06 | 323.76K |
| 2025-11-03 | 71.79 | 71.94 | ↑$0.15 (0.21%) | 70.95 | 71.95 | 303.25K |
| 2025-10-31 | 71.65 | 71.64 | ↓$0.01 (-0.01%) | 71.20 | 71.89 | 264.71K |
Create an account or log in to view more rows.
$XSMO this is just going to go up forever
$XSMO what caused the sell off in an otherwise good tech market today?
$XSMO omg lol
$XSMO Come on.. Let it fall.. buy later bulls
$XSMO I mean ... head and shoulders .....
$XSMO out of the way
$XSMO bull here. But I’m worried for tomorrow
$XSMO nice gap
$XSMO you wanna be a successful trader close your trades green
$XSMO Felling good about next week!!