Invesco S&P 500 Momentum ETF (SPMO)

SPMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	153.44	154.51	152.53	154.32	154.32	1.31%	2,106,573
Jun 1, 2026	150.31	153.12	150.15	152.32	152.32	1.15%	2,197,904
May 29, 2026	151.13	151.91	149.87	150.59	150.59	0.31%	1,618,679
May 28, 2026	149.53	151.12	148.23	150.13	150.13	0.35%	2,625,579
May 27, 2026	151.23	151.40	148.05	149.60	149.60	-0.13%	2,103,720
May 26, 2026	147.60	150.19	147.41	149.80	149.80	3.35%	2,364,388
May 22, 2026	145.51	146.09	144.66	144.94	144.94	0.17%	1,995,188
May 21, 2026	142.73	145.06	142.72	144.69	144.69	0.96%	1,877,449
May 20, 2026	142.50	143.80	141.64	143.31	143.31	1.91%	1,669,921
May 19, 2026	139.69	142.27	138.05	140.63	140.63	-0.56%	2,163,580
May 18, 2026	144.71	144.73	139.79	141.42	141.42	-1.44%	3,580,091
May 15, 2026	144.28	144.87	143.21	143.48	143.48	-2.74%	2,171,064
May 14, 2026	146.24	147.87	145.70	147.52	147.52	0.84%	1,697,693
May 13, 2026	146.13	146.88	143.91	146.29	146.29	1.27%	1,973,326
May 12, 2026	144.59	145.12	141.06	144.45	144.45	-1.11%	2,385,665
May 11, 2026	144.84	146.79	144.65	146.07	146.07	1.57%	2,327,798
May 8, 2026	141.21	143.84	141.12	143.81	143.81	3.24%	1,924,596
May 7, 2026	141.04	141.29	138.52	139.30	139.30	-1.62%	2,086,568
May 6, 2026	140.31	141.68	138.92	141.59	141.59	2.69%	2,293,946
May 5, 2026	136.50	138.44	136.34	137.88	137.88	2.56%	2,552,142
May 4, 2026	134.82	135.70	133.57	134.44	134.44	0.01%	2,583,174
May 1, 2026	133.11	135.06	132.75	134.42	134.42	0.47%	1,911,894
Apr 30, 2026	132.66	133.93	131.56	133.79	133.79	2.31%	1,558,636
Apr 29, 2026	131.19	131.25	129.90	130.77	130.77	0.62%	1,255,007
Apr 28, 2026	129.72	130.96	128.65	129.96	129.96	-1.63%	1,538,218
Apr 27, 2026	131.84	132.29	130.87	132.11	132.11	0.45%	1,693,560
Apr 24, 2026	130.74	131.84	129.90	131.52	131.52	1.77%	1,478,958
Apr 23, 2026	129.08	130.44	127.96	129.23	129.23	0.09%	1,725,228
Apr 22, 2026	128.11	129.13	127.46	129.11	129.11	1.94%	1,424,022
Apr 21, 2026	127.81	128.12	126.26	126.65	126.65	-0.78%	1,523,627
Apr 20, 2026	128.30	128.51	127.00	127.64	127.64	-0.51%	1,689,509
Apr 17, 2026	127.64	128.43	127.34	128.30	128.30	1.23%	1,665,794
Apr 16, 2026	126.37	126.95	125.76	126.74	126.74	0.13%	1,567,624
Apr 15, 2026	126.52	126.72	124.92	126.58	126.58	-0.06%	1,911,761
Apr 14, 2026	125.16	126.68	124.24	126.65	126.65	1.65%	1,907,654
Apr 13, 2026	122.83	124.61	122.77	124.59	124.59	1.01%	1,296,593
Apr 10, 2026	123.31	124.13	122.73	123.34	123.34	0.47%	1,833,101
Apr 9, 2026	121.30	122.95	121.27	122.76	122.76	1.15%	2,086,638
Apr 8, 2026	120.96	121.46	119.68	121.36	121.36	4.04%	2,113,304
Apr 7, 2026	115.55	116.70	114.62	116.65	116.65	0.85%	1,348,985
Apr 6, 2026	115.00	115.71	114.80	115.67	115.67	0.81%	1,082,027
Apr 2, 2026	111.85	115.16	111.75	114.74	114.74	0.21%	1,821,322
Apr 1, 2026	113.20	115.38	113.20	114.50	114.50	2.13%	1,731,336
Mar 31, 2026	109.30	112.20	109.05	112.11	112.11	3.96%	1,879,144
Mar 30, 2026	111.57	111.60	107.24	107.84	107.84	-2.24%	2,008,887
Mar 27, 2026	110.90	111.82	110.01	110.31	110.31	-0.93%	1,894,193
Mar 26, 2026	113.94	113.94	111.25	111.34	111.34	-3.45%	1,674,451
Mar 25, 2026	115.39	115.98	114.64	115.32	115.32	0.42%	1,871,646
Mar 24, 2026	113.71	115.27	113.32	114.84	114.84	0.27%	1,510,005
Mar 23, 2026	115.13	116.51	114.11	114.53	114.53	0.94%	2,854,630

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.