Skip to main content
Invesco S&P 500 Momentum ETF (SPMO)
NYSEARCA: SPMO · Real-Time Price · USD
99.91
-2.00 (-1.96%)
At close: Feb 21, 2025, 4:00 PM
100.00
+0.09 (0.09%)
After-hours: Feb 21, 2025, 6:58 PM EST

SPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025102.07102.0799.6799.9199.91-1.96%1,414,576
Feb 20, 2025102.67102.67101.28101.91101.91-1.14%1,468,648
Feb 19, 2025102.66103.09102.38103.09103.090.02%995,308
Feb 18, 2025103.39103.44102.58103.07103.070.01%924,790
Feb 14, 2025103.23103.42102.85103.06103.06-0.19%786,012
Feb 13, 2025102.51103.27102.20103.26103.260.84%951,790
Feb 12, 2025101.70102.58101.55102.40102.40-0.48%1,452,959
Feb 11, 2025102.38102.96102.11102.89102.890.10%4,344,177
Feb 10, 2025102.44102.91102.23102.79102.790.74%929,040
Feb 7, 2025102.90103.09101.86102.03102.03-0.82%1,492,097
Feb 6, 2025102.48102.87102.00102.87102.870.93%1,253,281
Feb 5, 2025101.19102.03101.09101.92101.921.29%1,280,190
Feb 4, 2025100.11100.7699.84100.62100.620.63%1,096,596
Feb 3, 202598.31100.3298.1699.9999.99-0.05%2,003,775
Jan 31, 2025100.81101.5599.97100.04100.04-0.64%1,687,139
Jan 30, 2025100.26100.8399.74100.68100.681.59%747,546
Jan 29, 202599.3199.7698.5899.1099.10-0.31%602,160
Jan 28, 202598.6499.4897.8499.4199.411.24%824,573
Jan 27, 202597.5098.3597.2198.1998.19-3.10%1,847,592
Jan 24, 2025101.54101.86100.99101.33101.33-0.11%948,486
Jan 23, 2025100.67101.44100.36101.44101.440.69%986,152
Jan 22, 2025100.79101.03100.46100.74100.740.68%1,106,838
Jan 21, 202599.49100.1999.24100.06100.061.43%1,650,619
Jan 17, 202598.4998.7998.0698.6598.651.11%743,829
Jan 16, 202597.8198.0697.4597.5797.570.31%647,839
Jan 15, 202597.0397.4096.5397.2797.271.85%826,518
Jan 14, 202595.8895.9094.7495.5095.500.07%743,564
Jan 13, 202594.5095.5394.3995.4395.43-0.16%665,680
Jan 10, 202596.2296.3094.9795.5895.58-1.10%1,045,991
Jan 8, 202596.5996.8495.7696.6496.640.41%712,979
Jan 7, 202598.0598.0596.0096.2596.25-1.35%1,007,426
Jan 6, 202597.6198.1597.2597.5797.570.70%1,095,033
Jan 3, 202596.2197.0396.0696.8996.891.40%754,902
Jan 2, 202595.8096.4894.7995.5595.550.57%872,827
Dec 31, 202495.7395.7994.7895.0195.01-0.51%570,279
Dec 30, 202495.3196.1694.7595.5095.50-1.13%561,886
Dec 27, 202497.0397.0395.7796.5996.59-1.04%740,408
Dec 26, 202497.2497.8096.9497.6197.610.07%487,031
Dec 24, 202496.8097.5496.6897.5497.541.17%557,049
Dec 23, 202495.5696.4895.0596.4196.410.87%656,998
Dec 20, 202494.4196.6394.3095.5895.391.09%580,151
Dec 19, 202495.4995.6594.4494.5594.360.25%650,684
Dec 18, 202497.7197.8494.2894.3194.12-3.25%893,479
Dec 17, 202497.9097.9096.9797.4897.29-1.09%756,234
Dec 16, 202498.3198.7398.1598.5598.350.80%557,751
Dec 13, 202498.0098.3497.3597.7797.581.10%513,094
Dec 12, 202497.2897.2896.7196.7196.52-0.80%722,144
Dec 11, 202497.1297.5796.9497.4997.301.16%532,816
Dec 10, 202497.2097.2496.2296.3796.18-0.74%5,200,632
Dec 9, 202498.5298.5396.9797.0996.90-1.63%2,861,038
Dec 6, 202498.2698.7698.1998.7098.500.57%613,791
Dec 5, 202498.2298.4797.9598.1497.94-0.07%792,343
Dec 4, 202497.8098.2797.7398.2198.010.96%604,335
Dec 3, 202496.9197.3396.8197.2897.090.53%595,313
Dec 2, 202497.1197.2096.6596.7796.58-0.06%736,475
Nov 29, 202496.4097.0696.4096.8396.640.75%328,830
Nov 27, 202496.5596.6795.7596.1195.92-0.60%629,879
Nov 26, 202495.8296.7595.8296.6996.501.22%632,493
Nov 25, 202496.0096.2495.1195.5295.33-0.06%945,879
Nov 22, 202495.5895.8495.2995.5895.390.06%508,167
Nov 21, 202495.2795.8094.3995.5295.330.79%732,111
Nov 20, 202494.6994.7993.6894.7794.580.16%580,766
Nov 19, 202493.5994.6393.4294.6294.430.71%613,557
Nov 18, 202493.9294.2393.3593.9593.760.05%668,116
Nov 15, 202494.6994.8793.5493.9093.71-1.62%823,027
Nov 14, 202496.5996.5995.3895.4595.26-1.16%643,059
Nov 13, 202496.6596.9896.4096.5796.380.02%893,754
Nov 12, 202496.9196.9696.0496.5596.36-0.20%1,204,191
Nov 11, 202497.3697.3696.5296.7496.55-0.15%4,658,456
Nov 8, 202496.2697.2296.2696.8996.700.89%3,212,805
Nov 7, 202495.7696.1795.6296.0495.850.62%716,421
Nov 6, 202495.0095.4594.0495.4595.263.20%1,101,774
Nov 5, 202491.2992.4991.2892.4992.311.65%466,914
Nov 4, 202491.4391.5790.7890.9990.81-0.47%512,349
Nov 1, 202491.6892.3891.3691.4291.240.66%1,285,145
Oct 31, 202492.0692.0690.8090.8290.64-2.07%822,080
Oct 30, 202492.6593.2492.0992.7492.56-0.69%854,179
Oct 29, 202492.9293.5892.6793.3893.190.39%731,906
Oct 28, 202493.1993.2892.9093.0292.830.36%336,368
Oct 25, 202493.4093.6292.5692.6992.51-0.26%393,142
Oct 24, 202493.1693.1692.4792.9392.75-0.06%343,811
Oct 23, 202493.4593.6992.4592.9992.81-0.95%448,392
Oct 22, 202493.6694.0993.4293.8893.69-0.30%375,294
Oct 21, 202494.0594.2893.5594.1693.970.10%798,176
Oct 18, 202494.1994.2893.7994.0793.880.02%540,918
Oct 17, 202494.5094.6993.9994.0593.860.41%719,081
Oct 16, 202493.4493.7993.0193.6793.480.49%386,274
Oct 15, 202494.3094.3892.9593.2193.02-1.07%666,517
Oct 14, 202494.0794.3693.9494.2294.030.59%591,136
Oct 11, 202492.5993.7092.5993.6793.481.05%446,131
Oct 10, 202492.8692.9892.4292.7092.52-0.26%324,378
Oct 9, 202492.1493.0191.9792.9492.760.87%681,984
Oct 8, 202491.4892.2291.4092.1491.961.21%392,221
Oct 7, 202491.4391.6290.7991.0490.86-0.71%649,251
Oct 4, 202491.1391.7390.6191.6991.511.53%505,907
Oct 3, 202490.1990.6889.9790.3190.13-0.01%325,462
Oct 2, 202489.8990.5389.5890.3290.140.39%354,638
Oct 1, 202490.5890.7089.5089.9789.79-0.74%624,149
Sep 30, 202489.9990.7189.6890.6490.460.33%479,255
Sep 27, 202491.0591.0590.1590.3490.16-0.79%344,612