Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
16.80
-0.10 (-0.61%)
At close: Aug 1, 2025, 4:00 PM
16.80
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.73 | 16.80 | 16.73 | 16.80 | 16.80 | -0.61% | 768 |
| Jul 31, 2025 | 16.95 | 16.95 | 16.90 | 16.90 | 16.90 | -0.56% | 269 |
| Jul 30, 2025 | 17.10 | 17.12 | 17.00 | 17.00 | 17.00 | -0.86% | 701 |
| Jul 29, 2025 | 17.11 | 17.15 | 17.11 | 17.15 | 17.15 | -0.23% | 467 |
| Jul 28, 2025 | 17.23 | 17.23 | 17.16 | 17.19 | 17.19 | -0.91% | 3,235 |
| Jul 25, 2025 | 17.39 | 17.39 | 17.34 | 17.34 | 17.34 | -0.40% | 308 |
| Jul 24, 2025 | 17.43 | 17.45 | 17.41 | 17.41 | 17.41 | -0.16% | 426 |
| Jul 23, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.89% | 133 |
| Jul 22, 2025 | 17.27 | 17.29 | 17.27 | 17.29 | 17.29 | -0.02% | 614 |
| Jul 21, 2025 | 17.33 | 17.37 | 17.29 | 17.29 | 17.29 | 0.53% | 1,350 |
| Jul 18, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -0.01% | 1,010 |
| Jul 17, 2025 | 17.15 | 17.24 | 17.15 | 17.20 | 17.20 | 0.51% | 1,138 |
| Jul 16, 2025 | 17.02 | 17.11 | 16.97 | 17.11 | 17.11 | 0.39% | 601 |
| Jul 15, 2025 | 17.03 | 17.05 | 17.03 | 17.05 | 17.05 | 1.09% | 190 |
| Jul 14, 2025 | 16.89 | 16.91 | 16.81 | 16.86 | 16.86 | 0.38% | 5,210 |
| Jul 11, 2025 | 16.78 | 16.82 | 16.76 | 16.80 | 16.80 | -0.52% | 2,157 |
| Jul 10, 2025 | 16.87 | 16.89 | 16.83 | 16.89 | 16.89 | 0.58% | 633 |
| Jul 9, 2025 | 16.80 | 16.81 | 16.79 | 16.79 | 16.79 | -0.30% | 1,000 |
| Jul 8, 2025 | 16.83 | 16.84 | 16.80 | 16.84 | 16.84 | 0.66% | 448 |
| Jul 7, 2025 | 16.77 | 16.82 | 16.71 | 16.73 | 16.73 | -1.18% | 1,556 |
| Jul 3, 2025 | 16.95 | 17.00 | 16.93 | 16.93 | 16.93 | -0.21% | 2,946 |
| Jul 2, 2025 | 16.91 | 16.97 | 16.88 | 16.97 | 16.97 | 0.50% | 1,160 |
| Jul 1, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.24% | 13 |
| Jun 30, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.05% | 762 |
| Jun 27, 2025 | 16.90 | 16.93 | 16.82 | 16.85 | 16.85 | -0.31% | 2,132 |
| Jun 26, 2025 | 16.97 | 17.00 | 16.90 | 16.90 | 16.90 | 0.81% | 1,628 |
| Jun 25, 2025 | 16.75 | 16.77 | 16.75 | 16.77 | 16.77 | -0.26% | 177 |
| Jun 24, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2.93% | 425 |
| Jun 23, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.13% | 259 |
| Jun 20, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.19 | -0.55% | 127 |
| Jun 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.28 | 0.18% | 56 |
| Jun 17, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.25 | -1.59% | 340 |
| Jun 16, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.51 | 1.81% | 143 |
| Jun 13, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.22 | -1.51% | 235 |
| Jun 12, 2025 | 16.60 | 16.60 | 16.59 | 16.59 | 16.47 | -0.33% | 533 |
| Jun 11, 2025 | 16.61 | 16.65 | 16.61 | 16.65 | 16.52 | 0.74% | 564 |
| Jun 10, 2025 | 16.50 | 16.52 | 16.50 | 16.52 | 16.40 | 0.41% | 205 |
| Jun 9, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.33 | 0.89% | 88 |
| Jun 6, 2025 | 16.30 | 16.33 | 16.30 | 16.31 | 16.19 | -0.06% | 764 |
| Jun 5, 2025 | 16.35 | 16.36 | 16.28 | 16.32 | 16.20 | 0.62% | 1,109 |
| Jun 4, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.10 | 1.63% | 312 |
| Jun 3, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.84 | 0.63% | 227 |
| Jun 2, 2025 | 15.81 | 15.86 | 15.81 | 15.86 | 15.74 | 1.15% | 1,889 |
| May 30, 2025 | 15.68 | 15.69 | 15.68 | 15.68 | 15.56 | -1.23% | 686 |
| May 29, 2025 | 15.89 | 15.89 | 15.88 | 15.88 | 15.76 | 0.16% | 1,320 |
| May 28, 2025 | 15.84 | 15.85 | 15.80 | 15.85 | 15.73 | -1.06% | 6,464 |
| May 27, 2025 | 16.05 | 16.05 | 16.02 | 16.02 | 15.90 | -0.18% | 874 |
| May 23, 2025 | 15.98 | 16.06 | 15.98 | 16.05 | 15.93 | 0.18% | 2,136 |
| May 22, 2025 | 16.03 | 16.03 | 16.02 | 16.02 | 15.90 | -0.09% | 242 |
| May 21, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.92 | 0.02% | 188 |