Invesco S&P 500 Momentum ETF (SPMO)
NYSEARCA: SPMO · Real-Time Price · USD
109.95
+0.02 (0.02%)
At close: Jun 25, 2025, 4:00 PM
110.64
+0.69 (0.63%)
Pre-market: Jun 26, 2025, 5:59 AM EDT
SPMO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 25, 2025 | 110.42 | 110.50 | 109.71 | 109.95 | 109.95 | 0.02% | 1,688,034 |
Jun 24, 2025 | 109.44 | 110.10 | 109.27 | 109.93 | 109.93 | 1.39% | 1,928,657 |
Jun 23, 2025 | 106.82 | 108.52 | 106.57 | 108.42 | 108.42 | 1.41% | 1,487,878 |
Jun 20, 2025 | 107.83 | 107.98 | 106.60 | 106.91 | 106.70 | -0.27% | 1,206,526 |
Jun 18, 2025 | 106.90 | 107.84 | 106.80 | 107.20 | 106.99 | 0.43% | 1,012,910 |
Jun 17, 2025 | 107.17 | 107.49 | 106.51 | 106.74 | 106.53 | -0.80% | 881,567 |
Jun 16, 2025 | 107.03 | 108.10 | 106.98 | 107.60 | 107.39 | 1.36% | 1,092,837 |
Jun 13, 2025 | 106.01 | 107.04 | 105.74 | 106.16 | 105.95 | -0.99% | 1,148,826 |
Jun 12, 2025 | 106.69 | 107.44 | 106.58 | 107.22 | 107.01 | 0.10% | 922,362 |
Jun 11, 2025 | 107.50 | 107.84 | 106.79 | 107.11 | 106.90 | 0.01% | 1,541,850 |
Jun 10, 2025 | 107.05 | 107.22 | 105.97 | 107.10 | 106.89 | 0.19% | 1,246,718 |
Jun 9, 2025 | 106.89 | 107.13 | 106.16 | 106.90 | 106.69 | -0.02% | 2,028,075 |
Jun 6, 2025 | 106.99 | 107.44 | 106.50 | 106.92 | 106.71 | 1.10% | 1,120,522 |
Jun 5, 2025 | 107.32 | 107.53 | 105.30 | 105.76 | 105.55 | -1.28% | 1,374,392 |
Jun 4, 2025 | 107.40 | 107.54 | 106.71 | 107.13 | 106.92 | -0.04% | 1,456,369 |
Jun 3, 2025 | 106.70 | 107.45 | 106.60 | 107.17 | 106.96 | 0.70% | 1,732,787 |
Jun 2, 2025 | 105.09 | 106.52 | 104.69 | 106.43 | 106.22 | 1.03% | 1,282,562 |
May 30, 2025 | 104.96 | 105.55 | 103.99 | 105.35 | 105.15 | 0.11% | 1,130,857 |
May 29, 2025 | 106.20 | 106.28 | 104.71 | 105.23 | 105.03 | 0.36% | 1,316,682 |
May 28, 2025 | 105.35 | 105.64 | 104.72 | 104.85 | 104.65 | -0.41% | 1,233,465 |
May 27, 2025 | 104.27 | 105.28 | 103.88 | 105.28 | 105.08 | 2.36% | 1,218,722 |
May 23, 2025 | 101.91 | 103.46 | 101.80 | 102.85 | 102.65 | -0.33% | 1,172,634 |
May 22, 2025 | 102.87 | 103.97 | 102.69 | 103.19 | 102.99 | 0.17% | 1,035,605 |
May 21, 2025 | 104.11 | 104.96 | 102.69 | 103.01 | 102.81 | -1.80% | 1,074,880 |
May 20, 2025 | 104.68 | 105.09 | 104.25 | 104.90 | 104.70 | -0.33% | 1,011,514 |
May 19, 2025 | 103.54 | 105.34 | 103.35 | 105.25 | 105.05 | 0.05% | 1,933,170 |
May 16, 2025 | 104.71 | 105.20 | 104.17 | 105.20 | 105.00 | 0.56% | 1,217,930 |
May 15, 2025 | 103.96 | 104.90 | 103.59 | 104.61 | 104.41 | -0.05% | 1,412,744 |
May 14, 2025 | 104.32 | 104.74 | 103.97 | 104.66 | 104.46 | 0.80% | 1,844,349 |
May 13, 2025 | 102.35 | 104.33 | 102.19 | 103.83 | 103.63 | 1.91% | 2,857,557 |
May 12, 2025 | 102.17 | 102.23 | 100.73 | 101.88 | 101.68 | 3.45% | 2,049,189 |
May 9, 2025 | 98.75 | 98.95 | 97.87 | 98.48 | 98.29 | -0.02% | 1,163,808 |
May 8, 2025 | 98.52 | 99.36 | 97.62 | 98.50 | 98.31 | 1.03% | 1,733,187 |
May 7, 2025 | 96.65 | 97.92 | 96.45 | 97.50 | 97.31 | 0.97% | 988,094 |
May 6, 2025 | 96.12 | 97.09 | 95.94 | 96.56 | 96.37 | -0.94% | 1,172,232 |
May 5, 2025 | 96.89 | 98.01 | 96.75 | 97.48 | 97.29 | -0.33% | 1,026,188 |
May 2, 2025 | 97.14 | 98.26 | 96.69 | 97.80 | 97.61 | 2.16% | 1,369,801 |
May 1, 2025 | 95.99 | 96.74 | 95.46 | 95.73 | 95.54 | 1.23% | 1,249,604 |
Apr 30, 2025 | 92.97 | 94.83 | 91.93 | 94.57 | 94.39 | -0.23% | 871,547 |
Apr 29, 2025 | 93.60 | 94.89 | 93.54 | 94.79 | 94.61 | 0.72% | 1,731,605 |
Apr 28, 2025 | 94.27 | 94.72 | 92.88 | 94.11 | 93.93 | 0.10% | 4,215,746 |
Apr 25, 2025 | 92.91 | 94.16 | 92.62 | 94.02 | 93.84 | 1.28% | 973,726 |
Apr 24, 2025 | 90.61 | 92.92 | 90.44 | 92.83 | 92.65 | 2.36% | 949,607 |
Apr 23, 2025 | 91.53 | 92.60 | 90.38 | 90.69 | 90.51 | 2.60% | 1,086,550 |
Apr 22, 2025 | 87.02 | 88.99 | 86.88 | 88.39 | 88.22 | 2.86% | 842,708 |
Apr 21, 2025 | 87.24 | 87.50 | 84.86 | 85.93 | 85.76 | -2.64% | 840,253 |
Apr 17, 2025 | 88.72 | 89.10 | 87.84 | 88.26 | 88.09 | - | 529,964 |
Apr 16, 2025 | 89.09 | 89.72 | 86.99 | 88.26 | 88.09 | -2.51% | 723,587 |
Apr 15, 2025 | 90.38 | 91.51 | 90.32 | 90.53 | 90.35 | 0.34% | 1,111,027 |
Apr 14, 2025 | 91.36 | 91.50 | 89.39 | 90.22 | 90.04 | 0.45% | 1,260,082 |