Skip to main content
logo
Invesco S&P 500 Momentum ETF (SPMO)
NYSEARCA: SPMO · Real-Time Price · USD
112.11
+4.27 (3.96%)
At close: Mar 31, 2026, 4:00 PM EDT
112.55
+0.44 (0.39%)
After-hours: Mar 31, 2026, 8:00 PM EDT

SPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2026109.30112.20109.05112.11112.113.96%1,867,389
Mar 30, 2026111.57111.60107.24107.84107.84-2.24%2,001,160
Mar 27, 2026110.90111.82110.01110.31110.31-0.93%1,881,974
Mar 26, 2026113.94113.94111.25111.34111.34-3.45%1,666,163
Mar 25, 2026115.39115.98114.64115.32115.320.42%1,869,873
Mar 24, 2026113.71115.27113.32114.84114.840.27%1,487,364
Mar 23, 2026115.13116.51114.11114.53114.530.66%2,854,630
Mar 20, 2026115.63115.78113.18113.78113.46-1.81%1,327,388
Mar 19, 2026115.21116.44114.84115.88115.55-0.16%2,692,802
Mar 18, 2026117.01117.43116.01116.06115.73-1.10%1,167,477
Mar 17, 2026117.90118.36117.27117.35117.02-1,249,191
Mar 16, 2026117.33117.91116.94117.35117.021.01%1,291,782
Mar 13, 2026117.50118.21115.99116.18115.85-0.84%2,470,467
Mar 12, 2026117.74117.92116.91117.17116.84-1.29%1,389,896
Mar 11, 2026119.29119.62118.07118.70118.37-0.32%1,141,603
Mar 10, 2026119.38120.33118.78119.08118.74-0.18%1,381,223
Mar 9, 2026116.95119.58116.23119.30118.960.90%2,870,591
Mar 6, 2026118.00119.14117.42118.24117.91-1.18%1,955,210
Mar 5, 2026120.02120.84118.44119.65119.31-0.51%2,042,968
Mar 4, 2026119.50120.64119.19120.26119.920.87%1,464,686
Mar 3, 2026118.01119.68116.84119.22118.88-0.74%1,430,267
Mar 2, 2026118.06120.52118.05120.11119.770.54%1,627,979
Feb 27, 2026118.75119.47118.44119.47119.13-0.41%941,804
Feb 26, 2026120.22120.39118.65119.96119.62-0.44%925,748
Feb 25, 2026119.45120.79119.41120.49120.151.47%1,189,573
Feb 24, 2026117.37118.82116.76118.75118.410.69%954,428
Feb 23, 2026119.38119.79117.55117.94117.61-1.68%1,015,351
Feb 20, 2026118.90120.19118.66119.96119.620.48%1,043,091
Feb 19, 2026118.95119.77118.75119.39119.050.05%868,940
Feb 18, 2026119.13120.08118.78119.33118.990.40%1,195,582
Feb 17, 2026117.91119.32117.37118.86118.520.52%1,300,341
Feb 13, 2026118.07119.12117.06118.25117.92-0.02%1,294,912
Feb 12, 2026120.92121.35118.16118.27117.94-1.92%1,504,824
Feb 11, 2026121.76121.88119.96120.59120.25-0.16%1,315,237
Feb 10, 2026121.90122.24120.66120.78120.44-0.58%1,545,523
Feb 9, 2026119.70122.04119.68121.49121.151.38%1,417,198
Feb 6, 2026117.80120.13117.56119.84119.503.29%1,776,549
Feb 5, 2026116.94117.93115.71116.02115.69-0.86%2,104,906
Feb 4, 2026119.42119.42115.87117.03116.70-2.08%3,202,482
Feb 3, 2026121.02121.35118.17119.52119.18-0.62%2,481,913
Feb 2, 2026119.70120.90119.68120.27119.930.33%1,717,465
Jan 30, 2026120.04120.63119.04119.87119.53-0.54%1,642,905
Jan 29, 2026120.62120.90118.62120.52120.181.12%2,516,129
Jan 28, 2026119.65119.85119.03119.18118.84-0.36%1,956,152
Jan 27, 2026119.22119.62118.83119.61119.270.66%1,271,651
Jan 26, 2026118.09119.13118.09118.83118.490.77%1,527,466
Jan 23, 2026117.62118.13117.31117.92117.59-0.02%1,275,372
Jan 22, 2026118.60118.77117.74117.94117.610.25%1,499,199
Jan 21, 2026117.20118.33116.34117.65117.320.57%1,816,828
Jan 20, 2026118.31118.75116.84116.98116.65-2.52%1,936,903