Invesco S&P 500 Momentum ETF (SPMO)

SPMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	104.96	105.55	103.99	105.35	105.35	0.11%	1,129,845
May 29, 2025	106.20	106.28	104.71	105.23	105.23	0.36%	1,316,682
May 28, 2025	105.35	105.64	104.72	104.85	104.85	-0.41%	1,233,465
May 27, 2025	104.27	105.28	103.88	105.28	105.28	2.36%	1,218,722
May 23, 2025	101.91	103.46	101.80	102.85	102.85	-0.33%	1,172,634
May 22, 2025	102.87	103.97	102.69	103.19	103.19	0.17%	1,035,605
May 21, 2025	104.11	104.96	102.69	103.01	103.01	-1.80%	1,074,880
May 20, 2025	104.68	105.09	104.25	104.90	104.90	-0.33%	1,011,514
May 19, 2025	103.54	105.34	103.35	105.25	105.25	0.05%	1,933,170
May 16, 2025	104.71	105.20	104.17	105.20	105.20	0.56%	1,217,930
May 15, 2025	103.96	104.90	103.59	104.61	104.61	-0.05%	1,412,744
May 14, 2025	104.32	104.74	103.97	104.66	104.66	0.80%	1,844,349
May 13, 2025	102.35	104.33	102.19	103.83	103.83	1.91%	2,857,557
May 12, 2025	102.17	102.23	100.73	101.88	101.88	3.45%	2,049,189
May 9, 2025	98.75	98.95	97.87	98.48	98.48	-0.02%	1,163,808
May 8, 2025	98.52	99.36	97.62	98.50	98.50	1.03%	1,733,187
May 7, 2025	96.65	97.92	96.45	97.50	97.50	0.97%	988,094
May 6, 2025	96.12	97.09	95.94	96.56	96.56	-0.94%	1,172,232
May 5, 2025	96.89	98.01	96.75	97.48	97.48	-0.33%	1,026,188
May 2, 2025	97.14	98.26	96.69	97.80	97.80	2.16%	1,369,801
May 1, 2025	95.99	96.74	95.46	95.73	95.73	1.23%	1,249,604
Apr 30, 2025	92.97	94.83	91.93	94.57	94.57	-0.23%	871,547
Apr 29, 2025	93.60	94.89	93.54	94.79	94.79	0.72%	1,731,605
Apr 28, 2025	94.27	94.72	92.88	94.11	94.11	0.10%	4,215,746
Apr 25, 2025	92.91	94.16	92.62	94.02	94.02	1.28%	973,726
Apr 24, 2025	90.61	92.92	90.44	92.83	92.83	2.36%	949,607
Apr 23, 2025	91.53	92.60	90.38	90.69	90.69	2.60%	1,086,550
Apr 22, 2025	87.02	88.99	86.88	88.39	88.39	2.86%	842,708
Apr 21, 2025	87.24	87.50	84.86	85.93	85.93	-2.64%	840,253
Apr 17, 2025	88.72	89.10	87.84	88.26	88.26	-	529,964
Apr 16, 2025	89.09	89.72	86.99	88.26	88.26	-2.51%	723,587
Apr 15, 2025	90.38	91.51	90.32	90.53	90.53	0.34%	1,111,027
Apr 14, 2025	91.36	91.50	89.39	90.22	90.22	0.45%	1,260,082
Apr 11, 2025	87.99	90.04	87.31	89.82	89.82	1.71%	2,036,691
Apr 10, 2025	89.79	90.19	85.83	88.31	88.31	-3.93%	1,261,400
Apr 9, 2025	82.59	92.51	81.96	91.92	91.92	11.20%	2,444,032
Apr 8, 2025	87.30	87.92	81.41	82.66	82.66	-0.98%	1,935,859
Apr 7, 2025	79.17	86.64	78.25	83.48	83.48	1.41%	3,330,053
Apr 4, 2025	85.34	85.75	82.28	82.32	82.32	-7.14%	3,480,008
Apr 3, 2025	89.76	90.69	88.42	88.65	88.65	-5.83%	1,338,659
Apr 2, 2025	91.82	94.88	91.78	94.14	94.14	1.03%	1,201,854
Apr 1, 2025	92.13	93.56	91.50	93.18	93.18	0.70%	831,766
Mar 31, 2025	90.44	92.71	89.73	92.53	92.53	0.37%	1,161,989
Mar 28, 2025	94.07	94.26	91.91	92.19	92.19	-2.35%	1,073,734
Mar 27, 2025	94.63	95.68	94.12	94.41	94.41	-0.86%	841,053
Mar 26, 2025	97.09	97.24	94.80	95.23	95.23	-2.10%	916,305
Mar 25, 2025	97.15	97.34	96.63	97.27	97.27	0.50%	963,626
Mar 24, 2025	95.65	97.03	95.50	96.79	96.79	2.73%	1,067,566
Mar 21, 2025	93.66	94.46	93.33	94.22	94.05	-0.17%	1,060,475
Mar 20, 2025	93.88	95.37	93.80	94.38	94.21	-0.12%	768,389

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.