Invesco S&P SmallCap Momentum ETF (XSMO) Historical Stock Data
47.21 ↑1.09 (2.36%)
As of May 18, 2022, 11:06am EST.
Historical Data
In the past 30 trading days, XSMO is down -0.31% 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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 45.95 | 46.12 | ↑$0.17 (0.37%) | 45.78 | 46.71 | 48.37K |
| 2022-05-18 | 47.68 | 46.31 | ↓$1.37 (-2.88%) | 46.17 | 47.68 | 14.19K |
| 2022-05-17 | 47.70 | 48.22 | ↑$0.52 (1.09%) | 47.56 | 48.23 | 16.92K |
| 2022-05-16 | 46.65 | 46.88 | ↑$0.23 (0.50%) | 46.65 | 47.22 | 4.76K |
| 2022-05-13 | 46.74 | 47.05 | ↑$0.31 (0.66%) | 46.74 | 47.44 | 14.67K |
| 2022-05-12 | 45.41 | 45.84 | ↑$0.43 (0.95%) | 45.07 | 45.93 | 11.62K |
| 2022-05-11 | 46.49 | 45.67 | ↓$0.82 (-1.76%) | 45.67 | 47.20 | 15.39K |
| 2022-05-10 | 47.05 | 46.26 | ↓$0.79 (-1.68%) | 45.55 | 47.16 | 23.93K |
| 2022-05-09 | 47.10 | 46.43 | ↓$0.67 (-1.41%) | 46.43 | 47.43 | 21.66K |
| 2022-05-06 | 48.31 | 47.87 | ↓$0.44 (-0.90%) | 47.49 | 48.31 | 11.74K |
| 2022-05-05 | 49.72 | 48.38 | ↓$1.34 (-2.70%) | 47.79 | 49.72 | 24.50K |
| 2022-05-04 | 49.09 | 50.24 | ↑$1.15 (2.33%) | 48.60 | 50.24 | 15.08K |
| 2022-05-03 | 48.25 | 49.00 | ↑$0.75 (1.55%) | 48.08 | 49.11 | 8.09K |
| 2022-05-02 | 47.93 | 48.06 | ↑$0.13 (0.26%) | 47.18 | 48.38 | 12.30K |
| 2022-04-29 | 49.01 | 48.01 | ↓$1.00 (-2.05%) | 48.01 | 49.17 | 3.06K |
| 2022-04-28 | 48.82 | 49.38 | ↑$0.56 (1.16%) | 48.08 | 49.51 | 17.41K |
| 2022-04-27 | 48.17 | 48.16 | ↓$0.01 (-0.03%) | 47.96 | 48.66 | 29.79K |
| 2022-04-26 | 49.15 | 48.25 | ↓$0.90 (-1.83%) | 48.24 | 49.16 | 8.81K |
| 2022-04-25 | 48.81 | 49.33 | ↑$0.52 (1.07%) | 48.20 | 49.46 | 17.28K |
| 2022-04-22 | 50.64 | 49.42 | ↓$1.22 (-2.41%) | 49.42 | 50.72 | 4.97K |
| 2022-04-21 | 52.50 | 50.94 | ↓$1.56 (-2.96%) | 50.92 | 52.54 | 11.46K |
| 2022-04-20 | 51.57 | 51.92 | ↑$0.35 (0.68%) | 51.57 | 52.17 | 8.48K |
| 2022-04-19 | 50.16 | 51.22 | ↑$1.06 (2.11%) | 50.16 | 51.32 | 8.56K |
| 2022-04-18 | 50.34 | 50.14 | ↓$0.20 (-0.39%) | 50.01 | 50.46 | 7.64K |
| 2022-04-14 | 50.62 | 50.22 | ↓$0.40 (-0.79%) | 50.19 | 50.68 | 8.71K |
| 2022-04-13 | 50.02 | 50.53 | ↑$0.51 (1.02%) | 50.02 | 50.64 | 13.43K |
| 2022-04-12 | 49.95 | 49.60 | ↓$0.35 (-0.70%) | 49.51 | 50.48 | 24.86K |
| 2022-04-11 | 49.29 | 49.23 | ↓$0.06 (-0.12%) | 49.23 | 49.62 | 4.13K |
| 2022-04-08 | 49.63 | 49.59 | ↓$0.04 (-0.07%) | 49.59 | 50.17 | 7.80K |
| 2022-04-07 | 50.12 | 49.91 | ↓$0.21 (-0.43%) | 49.49 | 50.18 | 9.03K |
Create an account or log in to view more rows.
$XSMO upupup!
$XSMO what calls are you guys jacked to the tits on?
$XSMO bull flag
breakout!
$XSMO CHUG CHUG CHUG
$XSMO Just buy and hold
$XSMO Come on.. Let it fall.. buy later bulls