Invesco S&P SmallCap Momentum ETF (XSMO) Historical Stock Data
60.32 ↑0.47 (0.79%)
As of March 28, 2024, 2:16pm EST.
Historical Data
In the past 30 trading days, XSMO is down -0.06% a day on average. There have been 13 days where Invesco S&P SmallCap Momentum ETF closed green and 17 days where XSMO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 57.87 | 57.26 | ↓$0.61 (-1.05%) | 56.82 | 57.87 | 45.99K |
2024-03-13 | 57.81 | 57.85 | ↑$0.04 (0.07%) | 57.66 | 58.24 | 82.71K |
2024-03-12 | 57.78 | 57.69 | ↓$0.09 (-0.16%) | 57.27 | 57.78 | 57.19K |
2024-03-11 | 57.97 | 57.62 | ↓$0.35 (-0.60%) | 57.13 | 57.97 | 62.83K |
2024-03-08 | 58.95 | 58.14 | ↓$0.81 (-1.37%) | 57.93 | 59.14 | 56.39K |
2024-03-07 | 58.56 | 58.49 | ↓$0.07 (-0.12%) | 58.38 | 58.74 | 48.86K |
2024-03-06 | 58.33 | 58.10 | ↓$0.23 (-0.39%) | 57.76 | 58.33 | 28.21K |
2024-03-05 | 58.43 | 57.76 | ↓$0.67 (-1.15%) | 57.61 | 58.64 | 38.81K |
2024-03-04 | 59.04 | 58.63 | ↓$0.41 (-0.69%) | 58.58 | 59.39 | 254.49K |
2024-03-01 | 58.67 | 58.82 | ↑$0.15 (0.26%) | 58.31 | 58.96 | 34.21K |
2024-02-29 | 58.89 | 58.34 | ↓$0.55 (-0.93%) | 58.24 | 58.90 | 47K |
2024-02-28 | 58.16 | 58.33 | ↑$0.17 (0.29%) | 58.16 | 58.61 | 15.53K |
2024-02-27 | 58.78 | 58.63 | ↓$0.15 (-0.25%) | 58.42 | 58.87 | 37.16K |
2024-02-26 | 58.17 | 58.36 | ↑$0.19 (0.33%) | 58.07 | 58.50 | 35.82K |
2024-02-23 | 57.73 | 58.13 | ↑$0.40 (0.69%) | 57.70 | 58.32 | 51.14K |
2024-02-22 | 57.65 | 57.79 | ↑$0.14 (0.25%) | 57.51 | 57.86 | 50.66K |
2024-02-21 | 57.29 | 57.29 | ↓$0.00 (0.00%) | 56.84 | 57.40 | 36.54K |
2024-02-20 | 57.45 | 57.32 | ↓$0.13 (-0.23%) | 57.11 | 57.55 | 56.96K |
2024-02-16 | 58.15 | 58.06 | ↓$0.09 (-0.15%) | 57.97 | 58.72 | 170.27K |
2024-02-15 | 58.08 | 58.75 | ↑$0.67 (1.15%) | 57.89 | 58.75 | 49.46K |
Create an account or log in to view more rows.
$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????
$XSMO ATH tomorrow we can do it
$XSMO Holding Pattern