Invesco S&P 500 Momentum ETF (SPMO)
NYSEARCA: SPMO · Real-Time Price · USD
90.82
-1.92 (-2.07%)
At close: Oct 31, 2024, 4:00 PM
91.77
+0.95 (1.05%)
After-hours: Oct 31, 2024, 7:48 PM EDT
SPMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 92.06 | 92.06 | 90.80 | 90.82 | 90.82 | -2.07% | 821,653 |
| Oct 30, 2024 | 92.65 | 93.24 | 92.09 | 92.74 | 92.74 | -0.69% | 854,179 |
| Oct 29, 2024 | 92.92 | 93.58 | 92.67 | 93.38 | 93.38 | 0.39% | 731,906 |
| Oct 28, 2024 | 93.19 | 93.28 | 92.90 | 93.02 | 93.02 | 0.36% | 336,368 |
| Oct 25, 2024 | 93.40 | 93.62 | 92.56 | 92.69 | 92.69 | -0.26% | 393,142 |
| Oct 24, 2024 | 93.16 | 93.16 | 92.47 | 92.93 | 92.93 | -0.06% | 343,811 |
| Oct 23, 2024 | 93.45 | 93.69 | 92.45 | 92.99 | 92.99 | -0.95% | 448,400 |
| Oct 22, 2024 | 93.66 | 94.09 | 93.42 | 93.88 | 93.88 | -0.30% | 375,294 |
| Oct 21, 2024 | 94.05 | 94.28 | 93.55 | 94.16 | 94.16 | 0.10% | 798,200 |
| Oct 18, 2024 | 94.19 | 94.28 | 93.79 | 94.07 | 94.07 | 0.02% | 540,918 |
| Oct 17, 2024 | 94.50 | 94.69 | 93.99 | 94.05 | 94.05 | 0.41% | 719,100 |
| Oct 16, 2024 | 93.44 | 93.79 | 93.01 | 93.67 | 93.67 | 0.49% | 386,274 |
| Oct 15, 2024 | 94.30 | 94.38 | 92.95 | 93.21 | 93.21 | -1.07% | 666,517 |
| Oct 14, 2024 | 94.07 | 94.36 | 93.94 | 94.22 | 94.22 | 0.59% | 591,136 |
| Oct 11, 2024 | 92.59 | 93.70 | 92.59 | 93.67 | 93.67 | 1.05% | 446,131 |
| Oct 10, 2024 | 92.86 | 92.98 | 92.42 | 92.70 | 92.70 | -0.26% | 324,400 |
| Oct 9, 2024 | 92.14 | 93.01 | 91.97 | 92.94 | 92.94 | 0.87% | 682,000 |
| Oct 8, 2024 | 91.48 | 92.22 | 91.40 | 92.14 | 92.14 | 1.21% | 392,221 |
| Oct 7, 2024 | 91.43 | 91.62 | 90.79 | 91.04 | 91.04 | -0.71% | 649,251 |
| Oct 4, 2024 | 91.13 | 91.73 | 90.61 | 91.69 | 91.69 | 1.53% | 505,907 |
| Oct 3, 2024 | 90.19 | 90.68 | 89.97 | 90.31 | 90.31 | -0.01% | 325,462 |
| Oct 2, 2024 | 89.89 | 90.53 | 89.58 | 90.32 | 90.32 | 0.39% | 354,638 |
| Oct 1, 2024 | 90.58 | 90.70 | 89.50 | 89.97 | 89.97 | -0.74% | 624,149 |
| Sep 30, 2024 | 89.99 | 90.71 | 89.68 | 90.64 | 90.64 | 0.33% | 479,255 |
| Sep 27, 2024 | 91.05 | 91.05 | 90.15 | 90.34 | 90.34 | -0.79% | 344,612 |
| Sep 26, 2024 | 91.81 | 91.96 | 90.72 | 91.06 | 91.06 | -0.21% | 622,514 |
| Sep 25, 2024 | 91.32 | 91.47 | 91.05 | 91.25 | 91.25 | 0.10% | 796,842 |
| Sep 24, 2024 | 90.98 | 91.16 | 90.27 | 91.16 | 91.16 | 0.24% | 351,300 |
| Sep 23, 2024 | 90.78 | 90.97 | 90.52 | 90.94 | 90.94 | 0.45% | 410,727 |
| Sep 20, 2024 | 90.51 | 90.84 | 89.93 | 90.53 | 90.46 | -0.07% | 470,435 |
| Sep 19, 2024 | 90.32 | 90.89 | 89.88 | 90.59 | 90.52 | 2.54% | 656,300 |
| Sep 18, 2024 | 88.86 | 89.63 | 88.27 | 88.35 | 88.28 | -0.34% | 331,157 |
| Sep 17, 2024 | 89.30 | 89.36 | 88.18 | 88.65 | 88.58 | -0.16% | 296,693 |
| Sep 16, 2024 | 88.67 | 88.80 | 88.09 | 88.79 | 88.72 | -0.33% | 302,148 |
| Sep 13, 2024 | 88.85 | 89.33 | 88.63 | 89.08 | 89.01 | 0.32% | 373,006 |
| Sep 12, 2024 | 87.89 | 89.00 | 87.59 | 88.80 | 88.73 | 1.22% | 522,403 |
| Sep 11, 2024 | 85.88 | 87.90 | 84.50 | 87.73 | 87.66 | 2.42% | 416,500 |
| Sep 10, 2024 | 85.40 | 85.77 | 84.54 | 85.66 | 85.59 | 0.65% | 365,428 |
| Sep 9, 2024 | 84.77 | 85.18 | 84.16 | 85.11 | 85.04 | 1.42% | 526,409 |
| Sep 6, 2024 | 85.86 | 85.99 | 83.63 | 83.92 | 83.86 | -2.26% | 374,008 |
| Sep 5, 2024 | 85.79 | 86.79 | 85.46 | 85.86 | 85.79 | -0.31% | 1,226,622 |
| Sep 4, 2024 | 85.79 | 86.72 | 85.50 | 86.13 | 86.06 | -0.37% | 474,961 |
| Sep 3, 2024 | 88.70 | 88.72 | 85.95 | 86.45 | 86.38 | -3.14% | 2,640,137 |
| Aug 30, 2024 | 88.68 | 89.27 | 87.99 | 89.25 | 89.18 | 1.40% | 423,800 |
| Aug 29, 2024 | 88.60 | 89.34 | 87.85 | 88.02 | 87.95 | -0.52% | 549,345 |
| Aug 28, 2024 | 89.13 | 89.21 | 87.78 | 88.48 | 88.41 | -0.83% | 309,900 |
| Aug 27, 2024 | 88.51 | 89.35 | 88.21 | 89.22 | 89.15 | 0.41% | 221,427 |
| Aug 26, 2024 | 89.66 | 89.72 | 88.47 | 88.86 | 88.79 | -0.84% | 487,043 |
| Aug 23, 2024 | 89.34 | 90.03 | 88.72 | 89.61 | 89.54 | 0.96% | 502,316 |
| Aug 22, 2024 | 90.31 | 90.50 | 88.49 | 88.76 | 88.69 | -1.19% | 602,848 |
| Aug 21, 2024 | 89.50 | 90.12 | 89.19 | 89.83 | 89.76 | 0.50% | 277,904 |
| Aug 20, 2024 | 89.38 | 89.89 | 89.01 | 89.38 | 89.31 | -0.01% | 1,089,364 |
| Aug 19, 2024 | 88.30 | 89.42 | 87.95 | 89.39 | 89.32 | 1.13% | 14,305,475 |
| Aug 16, 2024 | 88.05 | 88.60 | 87.87 | 88.39 | 88.32 | -0.15% | 410,400 |
| Aug 15, 2024 | 87.56 | 88.52 | 87.27 | 88.52 | 88.45 | 2.34% | 822,900 |
| Aug 14, 2024 | 86.22 | 86.81 | 85.68 | 86.50 | 86.43 | 0.60% | 738,285 |
| Aug 13, 2024 | 84.72 | 85.98 | 84.72 | 85.98 | 85.91 | 2.32% | 605,800 |
| Aug 12, 2024 | 83.89 | 84.47 | 83.40 | 84.03 | 83.97 | 0.49% | 283,013 |
| Aug 9, 2024 | 82.81 | 83.92 | 82.65 | 83.62 | 83.56 | 1.00% | 493,571 |
| Aug 8, 2024 | 81.74 | 82.85 | 80.82 | 82.79 | 82.73 | 3.40% | 539,147 |
| Aug 7, 2024 | 82.21 | 82.74 | 79.92 | 80.07 | 80.01 | -0.98% | 757,300 |
| Aug 6, 2024 | 80.35 | 82.39 | 79.71 | 80.86 | 80.80 | 1.61% | 1,315,313 |
| Aug 5, 2024 | 76.81 | 80.78 | 76.75 | 79.58 | 79.52 | -3.19% | 6,040,000 |
| Aug 2, 2024 | 82.33 | 82.96 | 81.00 | 82.20 | 82.14 | -2.68% | 3,587,535 |
| Aug 1, 2024 | 86.91 | 87.53 | 83.71 | 84.46 | 84.40 | -1.79% | 2,496,901 |
| Jul 31, 2024 | 85.28 | 86.25 | 84.88 | 86.00 | 85.93 | 3.30% | 343,500 |
| Jul 30, 2024 | 84.93 | 85.15 | 82.66 | 83.25 | 83.19 | -1.49% | 398,780 |
| Jul 29, 2024 | 85.12 | 85.46 | 84.32 | 84.51 | 84.45 | -0.25% | 387,700 |
| Jul 26, 2024 | 84.67 | 85.28 | 84.28 | 84.72 | 84.66 | 1.15% | 428,454 |
| Jul 25, 2024 | 84.75 | 85.50 | 82.88 | 83.76 | 83.70 | -1.21% | 585,807 |
| Jul 24, 2024 | 86.79 | 87.00 | 84.55 | 84.79 | 84.73 | -3.54% | 1,035,000 |
| Jul 23, 2024 | 87.71 | 88.62 | 87.62 | 87.90 | 87.83 | 0.30% | 454,036 |
| Jul 22, 2024 | 87.31 | 87.89 | 86.89 | 87.64 | 87.57 | 1.49% | 452,932 |
| Jul 19, 2024 | 86.84 | 87.43 | 86.13 | 86.35 | 86.28 | -0.56% | 372,032 |
| Jul 18, 2024 | 88.07 | 88.07 | 85.97 | 86.84 | 86.77 | -0.32% | 639,800 |
| Jul 17, 2024 | 88.47 | 88.48 | 87.12 | 87.12 | 87.05 | -3.37% | 1,060,437 |
| Jul 16, 2024 | 90.66 | 90.72 | 89.74 | 90.16 | 90.09 | -0.18% | 480,843 |
| Jul 15, 2024 | 90.56 | 91.05 | 89.86 | 90.32 | 90.25 | 0.37% | 493,171 |
| Jul 12, 2024 | 89.65 | 90.87 | 89.52 | 89.99 | 89.92 | 0.29% | 441,041 |
| Jul 11, 2024 | 91.52 | 91.59 | 89.33 | 89.73 | 89.66 | -2.08% | 781,821 |
| Jul 10, 2024 | 90.99 | 91.64 | 90.72 | 91.64 | 91.57 | 1.11% | 775,400 |
| Jul 9, 2024 | 90.93 | 91.06 | 90.31 | 90.63 | 90.56 | 0.21% | 920,574 |
| Jul 8, 2024 | 90.39 | 90.53 | 90.06 | 90.44 | 90.37 | 0.30% | 856,900 |
| Jul 5, 2024 | 89.38 | 90.22 | 89.36 | 90.17 | 90.10 | 1.02% | 752,700 |
| Jul 3, 2024 | 88.45 | 89.26 | 88.41 | 89.26 | 89.19 | 0.82% | 236,100 |
| Jul 2, 2024 | 87.50 | 88.53 | 87.40 | 88.53 | 88.46 | 0.60% | 398,818 |
| Jul 1, 2024 | 87.66 | 88.06 | 86.77 | 88.00 | 87.93 | 0.62% | 576,732 |
| Jun 28, 2024 | 88.13 | 88.92 | 87.39 | 87.46 | 87.39 | -0.59% | 836,374 |
| Jun 27, 2024 | 87.73 | 88.20 | 87.53 | 87.98 | 87.91 | 0.31% | 338,947 |
| Jun 26, 2024 | 87.28 | 87.75 | 87.12 | 87.71 | 87.64 | 0.41% | 392,946 |
| Jun 25, 2024 | 86.65 | 87.42 | 86.50 | 87.35 | 87.28 | 1.35% | 426,400 |
| Jun 24, 2024 | 87.14 | 87.46 | 86.19 | 86.19 | 86.12 | -1.34% | 656,500 |
| Jun 21, 2024 | 87.77 | 87.86 | 87.01 | 87.36 | 87.22 | -0.69% | 297,600 |
| Jun 20, 2024 | 89.10 | 89.23 | 87.41 | 87.97 | 87.83 | -0.74% | 835,300 |
| Jun 18, 2024 | 88.36 | 88.63 | 88.10 | 88.63 | 88.49 | 0.29% | 746,490 |
| Jun 17, 2024 | 87.58 | 88.71 | 87.22 | 88.37 | 88.23 | 1.08% | 583,300 |
| Jun 14, 2024 | 86.88 | 87.43 | 86.66 | 87.43 | 87.29 | 0.54% | 706,423 |
| Jun 13, 2024 | 87.12 | 87.16 | 86.34 | 86.96 | 86.82 | 0.89% | 365,303 |
| Jun 12, 2024 | 85.91 | 86.69 | 85.61 | 86.19 | 86.06 | 1.30% | 653,700 |
| Jun 11, 2024 | 84.33 | 85.08 | 83.90 | 85.08 | 84.95 | 0.79% | 320,312 |