Invesco S&P 500 Momentum ETF (SPMO)
NYSEARCA: SPMO · Real-Time Price · USD
95.35
+0.58 (0.61%)
Nov 21, 2024, 11:33 AM EST - Market open

SPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202494.6994.7993.6894.7794.770.16%580,766
Nov 19, 202493.5994.6393.4294.6294.620.71%613,557
Nov 18, 202493.9294.2393.3593.9593.950.05%668,116
Nov 15, 202494.6994.8793.5493.9093.90-1.62%823,027
Nov 14, 202496.5996.5995.3895.4595.45-1.16%643,059
Nov 13, 202496.6596.9896.4096.5796.570.02%893,754
Nov 12, 202496.9196.9696.0496.5596.55-0.20%1,204,191
Nov 11, 202497.3697.3696.5296.7496.74-0.15%4,658,456
Nov 8, 202496.2697.2296.2696.8996.890.89%3,212,805
Nov 7, 202495.7696.1795.6296.0496.040.62%716,421
Nov 6, 202495.0095.4594.0495.4595.453.20%1,101,774
Nov 5, 202491.2992.4991.2892.4992.491.65%466,914
Nov 4, 202491.4391.5790.7890.9990.99-0.47%512,349
Nov 1, 202491.6892.3891.3691.4291.420.66%1,285,145
Oct 31, 202492.0692.0690.8090.8290.82-2.07%822,080
Oct 30, 202492.6593.2492.0992.7492.74-0.69%854,179
Oct 29, 202492.9293.5892.6793.3893.380.39%731,906
Oct 28, 202493.1993.2892.9093.0293.020.36%336,368
Oct 25, 202493.4093.6292.5692.6992.69-0.26%393,142
Oct 24, 202493.1693.1692.4792.9392.93-0.06%343,811
Oct 23, 202493.4593.6992.4592.9992.99-0.95%448,392
Oct 22, 202493.6694.0993.4293.8893.88-0.30%375,294
Oct 21, 202494.0594.2893.5594.1694.160.10%798,176
Oct 18, 202494.1994.2893.7994.0794.070.02%540,918
Oct 17, 202494.5094.6993.9994.0594.050.41%719,081
Oct 16, 202493.4493.7993.0193.6793.670.49%386,274
Oct 15, 202494.3094.3892.9593.2193.21-1.07%666,517
Oct 14, 202494.0794.3693.9494.2294.220.59%591,136
Oct 11, 202492.5993.7092.5993.6793.671.05%446,131
Oct 10, 202492.8692.9892.4292.7092.70-0.26%324,378
Oct 9, 202492.1493.0191.9792.9492.940.87%681,984
Oct 8, 202491.4892.2291.4092.1492.141.21%392,221
Oct 7, 202491.4391.6290.7991.0491.04-0.71%649,251
Oct 4, 202491.1391.7390.6191.6991.691.53%505,907
Oct 3, 202490.1990.6889.9790.3190.31-0.01%325,462
Oct 2, 202489.8990.5389.5890.3290.320.39%354,638
Oct 1, 202490.5890.7089.5089.9789.97-0.74%624,149
Sep 30, 202489.9990.7189.6890.6490.640.33%479,255
Sep 27, 202491.0591.0590.1590.3490.34-0.79%344,612
Sep 26, 202491.8191.9690.7291.0691.06-0.21%622,514
Sep 25, 202491.3291.4791.0591.2591.250.10%796,842
Sep 24, 202490.9891.1690.2791.1691.160.24%351,262
Sep 23, 202490.7890.9790.5290.9490.940.45%410,727
Sep 20, 202490.5190.8489.9390.5390.46-0.07%470,435
Sep 19, 202490.3290.8989.8890.5990.522.54%656,289
Sep 18, 202488.8689.6388.2788.3588.28-0.34%331,157
Sep 17, 202489.3089.3688.1888.6588.58-0.16%296,693
Sep 16, 202488.6788.8088.0988.7988.72-0.33%302,148
Sep 13, 202488.8589.3388.6389.0889.010.32%373,006
Sep 12, 202487.8989.0087.5988.8088.731.22%522,403
Sep 11, 202485.8887.9084.5087.7387.662.42%416,458
Sep 10, 202485.4085.7784.5485.6685.600.65%365,428
Sep 9, 202484.7785.1884.1685.1185.051.42%526,409
Sep 6, 202485.8685.9983.6383.9283.86-2.26%374,008
Sep 5, 202485.7986.7985.4685.8685.80-0.31%1,226,622
Sep 4, 202485.7986.7285.5086.1386.07-0.37%474,776
Sep 3, 202488.7088.7285.9586.4586.38-3.14%2,640,137
Aug 30, 202488.6889.2787.9989.2589.181.40%423,791
Aug 29, 202488.6089.3487.8588.0287.95-0.52%549,345
Aug 28, 202489.1389.2187.7888.4888.41-0.83%309,873
Aug 27, 202488.5189.3588.2189.2289.150.41%221,427
Aug 26, 202489.6689.7288.4788.8688.79-0.84%487,043
Aug 23, 202489.3490.0388.7289.6189.540.96%502,316
Aug 22, 202490.3190.5088.4988.7688.69-1.19%602,848
Aug 21, 202489.5090.1289.1989.8389.760.50%277,904
Aug 20, 202489.3889.8989.0189.3889.31-0.01%1,089,364
Aug 19, 202488.3089.4287.9589.3989.321.13%14,305,475
Aug 16, 202488.0588.6087.8788.3988.32-0.15%410,388
Aug 15, 202487.5688.5287.2788.5288.452.34%822,875
Aug 14, 202486.2286.8185.6886.5086.430.60%738,285
Aug 13, 202484.7285.9884.7285.9885.922.32%605,771
Aug 12, 202483.8984.4783.4084.0383.970.49%283,013
Aug 9, 202482.8183.9282.6583.6283.561.00%493,571
Aug 8, 202481.7482.8580.8282.7982.733.40%539,147
Aug 7, 202482.2182.7479.9280.0780.01-0.98%757,296
Aug 6, 202480.3582.3979.7180.8680.801.61%1,315,313
Aug 5, 202476.8180.7876.7579.5879.52-3.19%6,039,981
Aug 2, 202482.3382.9681.0082.2082.14-2.68%3,587,535
Aug 1, 202486.9187.5383.7184.4684.40-1.79%2,496,901
Jul 31, 202485.2886.2584.8886.0085.943.30%343,475
Jul 30, 202484.9385.1582.6683.2583.19-1.49%398,780
Jul 29, 202485.1285.4684.3284.5184.45-0.25%387,683
Jul 26, 202484.6785.2884.2884.7284.661.15%428,454
Jul 25, 202484.7585.5082.8883.7683.70-1.21%585,807
Jul 24, 202486.7987.0084.5584.7984.73-3.54%1,034,990
Jul 23, 202487.7188.6287.6287.9087.830.30%454,036
Jul 22, 202487.3187.8986.8987.6487.571.49%452,932
Jul 19, 202486.8487.4386.1386.3586.28-0.56%372,032
Jul 18, 202488.0788.0785.9786.8486.77-0.32%639,769
Jul 17, 202488.4788.4887.1287.1287.05-3.37%1,060,437
Jul 16, 202490.6690.7289.7490.1690.09-0.18%480,843
Jul 15, 202490.5691.0589.8690.3290.250.37%493,171
Jul 12, 202489.6590.8789.5289.9989.920.29%441,041
Jul 11, 202491.5291.5989.3389.7389.66-2.08%781,821
Jul 10, 202490.9991.6490.7291.6491.571.11%775,374
Jul 9, 202490.9391.0690.3190.6390.560.21%920,574
Jul 8, 202490.3990.5390.0690.4490.370.30%856,876
Jul 5, 202489.3890.2289.3690.1790.101.02%752,653
Jul 3, 202488.4589.2688.4189.2689.190.82%236,097
Jul 2, 202487.5088.5387.4088.5388.460.60%398,818