Invesco S&P 500 Momentum ETF (SPMO)

NYSEARCA: SPMO · Real-Time Price · USD

152.86

+3.13 (2.09%)

At close: Jul 14, 2026, 4:00 PM EDT

153.12

+0.26 (0.17%)

After-hours: Jul 14, 2026, 8:00 PM EDT

SPMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	153.52	153.60	151.42	152.86	152.86	2.09%	1,641,774
Jul 13, 2026	151.11	151.58	149.25	149.73	149.73	-2.61%	1,675,500
Jul 10, 2026	151.66	154.28	151.16	153.75	153.75	0.44%	1,621,018
Jul 9, 2026	154.68	155.14	152.82	153.08	153.08	1.67%	1,942,859
Jul 8, 2026	147.91	150.80	147.90	150.57	150.57	0.77%	2,476,827
Jul 7, 2026	149.24	149.92	146.68	149.42	149.42	-2.33%	2,644,052
Jul 6, 2026	153.25	154.68	152.59	152.98	152.98	1.43%	2,125,286
Jul 2, 2026	155.84	156.68	149.00	150.83	150.83	-2.89%	3,345,197
Jul 1, 2026	157.46	158.20	154.98	155.32	155.32	-3.85%	2,520,822
Jun 30, 2026	158.94	162.15	158.70	161.54	161.54	1.90%	2,042,906
Jun 29, 2026	155.24	158.61	151.77	158.53	158.53	2.81%	2,877,224
Jun 26, 2026	156.19	157.40	154.01	154.20	154.20	-3.41%	2,433,900
Jun 25, 2026	160.38	160.85	155.36	159.64	159.64	3.80%	2,722,859
Jun 24, 2026	154.84	155.48	151.34	153.79	153.79	-0.36%	2,481,193
Jun 23, 2026	154.15	156.76	153.36	154.34	154.34	-4.53%	2,842,934
Jun 22, 2026	161.91	162.30	160.08	161.66	161.66	1.26%	2,251,864
Jun 18, 2026	160.04	160.65	159.10	159.90	159.65	2.84%	2,445,986
Jun 17, 2026	156.72	158.60	155.13	155.49	155.25	0.56%	2,196,490
Jun 16, 2026	158.12	158.95	154.58	154.62	154.38	-2.04%	2,021,603
Jun 15, 2026	157.00	158.24	156.63	157.84	157.60	3.52%	2,467,143
Jun 12, 2026	150.81	153.36	150.12	152.48	152.25	1.26%	2,438,083
Jun 11, 2026	145.54	151.01	145.40	150.58	150.35	4.80%	2,278,065
Jun 10, 2026	145.98	148.67	143.51	143.68	143.46	-2.60%	2,377,978
Jun 9, 2026	149.96	151.07	141.55	147.51	147.28	-0.25%	3,286,795
Jun 8, 2026	148.16	148.95	146.57	147.88	147.65	2.50%	2,269,023
Jun 5, 2026	149.38	149.48	144.00	144.28	144.06	-5.59%	3,640,914
Jun 4, 2026	150.55	154.06	149.60	152.83	152.60	-1.46%	2,164,746
Jun 3, 2026	155.15	155.74	153.40	155.09	154.85	0.50%	2,198,261
Jun 2, 2026	153.44	154.51	152.53	154.32	154.08	1.31%	2,125,194
Jun 1, 2026	150.31	153.12	150.15	152.32	152.09	1.15%	2,212,343
May 29, 2026	151.13	151.91	149.87	150.59	150.36	0.31%	1,633,341
May 28, 2026	149.53	151.12	148.23	150.13	149.90	0.35%	2,635,778
May 27, 2026	151.23	151.40	148.05	149.60	149.37	-0.13%	2,118,578
May 26, 2026	147.60	150.19	147.41	149.80	149.57	3.35%	2,385,417
May 22, 2026	145.51	146.09	144.66	144.94	144.72	0.17%	2,009,932
May 21, 2026	142.73	145.06	142.72	144.69	144.47	0.96%	1,894,395
May 20, 2026	142.50	143.80	141.64	143.31	143.09	1.91%	1,686,361
May 19, 2026	139.69	142.27	138.05	140.63	140.41	-0.56%	2,167,975
May 18, 2026	144.71	144.73	139.79	141.42	141.20	-1.44%	3,589,888
May 15, 2026	144.28	144.87	143.21	143.48	143.26	-2.74%	2,182,915
May 14, 2026	146.24	147.87	145.70	147.52	147.29	0.84%	1,697,693
May 13, 2026	146.13	146.88	143.91	146.29	146.07	1.27%	1,973,326
May 12, 2026	144.59	145.12	141.06	144.45	144.23	-1.11%	2,385,665
May 11, 2026	144.84	146.79	144.65	146.07	145.85	1.57%	2,327,798
May 8, 2026	141.21	143.84	141.12	143.81	143.59	3.24%	1,924,596
May 7, 2026	141.04	141.29	138.52	139.30	139.09	-1.62%	2,086,568
May 6, 2026	140.31	141.68	138.92	141.59	141.37	2.69%	2,293,946
May 5, 2026	136.50	138.44	136.34	137.88	137.67	2.56%	2,552,142
May 4, 2026	134.82	135.70	133.57	134.44	134.23	0.01%	2,583,174
May 1, 2026	133.11	135.06	132.75	134.42	134.21	0.47%	1,911,894