Skip to main content
Invesco S&P 500 Momentum ETF (SPMO)
NYSEARCA: SPMO · Real-Time Price · USD
92.19
-2.22 (-2.35%)
At close: Mar 28, 2025, 4:00 PM
91.00
-1.19 (-1.29%)
Pre-market: Mar 31, 2025, 8:39 AM EDT

SPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202594.0794.2691.9192.1992.19-2.35%1,069,484
Mar 27, 202594.6395.6894.1294.4194.41-0.86%841,053
Mar 26, 202597.0997.2494.8095.2395.23-2.10%916,305
Mar 25, 202597.1597.3496.6397.2797.270.50%963,626
Mar 24, 202595.6597.0395.5096.7996.792.73%1,067,566
Mar 21, 202593.6694.4693.3394.2294.05-0.17%1,060,475
Mar 20, 202593.8895.3793.8094.3894.21-0.12%768,389
Mar 19, 202593.5995.2193.2094.4994.321.28%938,466
Mar 18, 202594.0794.1592.9993.3093.13-1.33%1,019,826
Mar 17, 202593.7695.0393.6694.5694.390.75%1,183,094
Mar 14, 202592.7693.9792.5193.8693.692.29%1,005,302
Mar 13, 202592.9792.9791.3491.7691.59-1.27%796,304
Mar 12, 202593.5293.8891.9892.9492.771.04%1,030,072
Mar 11, 202591.9193.2791.2491.9891.81-0.14%1,287,488
Mar 10, 202592.9893.3891.0692.1191.94-2.57%2,155,954
Mar 7, 202594.4295.0792.3494.5494.37-0.16%1,842,241
Mar 6, 202595.6496.3094.1594.6994.52-2.60%1,671,708
Mar 5, 202596.3897.6495.7097.2297.041.17%1,223,556
Mar 4, 202596.7897.6994.8796.1095.92-1.60%1,991,253
Mar 3, 2025100.10100.2896.9697.6697.48-2.14%1,447,067
Feb 28, 202598.0799.9397.6299.8099.621.84%1,095,158
Feb 27, 2025100.70100.8397.9398.0097.82-1.95%1,651,234
Feb 26, 202599.50100.7799.3199.9599.771.02%1,000,320
Feb 25, 202599.1699.4497.6398.9498.76-0.19%1,198,722
Feb 24, 2025100.43100.6498.9399.1398.95-0.78%1,096,076
Feb 21, 2025102.07102.0799.6799.9199.73-1.96%1,414,576
Feb 20, 2025102.67102.67101.28101.91101.72-1.14%1,468,648
Feb 19, 2025102.66103.09102.38103.09102.900.02%995,308
Feb 18, 2025103.39103.44102.58103.07102.880.01%924,790
Feb 14, 2025103.23103.42102.85103.06102.87-0.19%786,012
Feb 13, 2025102.51103.27102.20103.26103.070.84%951,790
Feb 12, 2025101.70102.58101.55102.40102.21-0.48%1,452,959
Feb 11, 2025102.38102.96102.11102.89102.700.10%4,344,177
Feb 10, 2025102.44102.91102.23102.79102.600.74%929,040
Feb 7, 2025102.90103.09101.86102.03101.84-0.82%1,492,097
Feb 6, 2025102.48102.87102.00102.87102.680.93%1,253,281
Feb 5, 2025101.19102.03101.09101.92101.731.29%1,280,190
Feb 4, 2025100.11100.7699.84100.62100.430.63%1,096,596
Feb 3, 202598.31100.3298.1699.9999.81-0.05%2,003,775
Jan 31, 2025100.81101.5599.97100.0499.86-0.64%1,687,139
Jan 30, 2025100.26100.8399.74100.68100.491.59%747,546
Jan 29, 202599.3199.7698.5899.1098.92-0.31%602,160
Jan 28, 202598.6499.4897.8499.4199.231.24%824,573
Jan 27, 202597.5098.3597.2198.1998.01-3.10%1,847,592
Jan 24, 2025101.54101.86100.99101.33101.14-0.11%948,486
Jan 23, 2025100.67101.44100.36101.44101.250.69%986,152
Jan 22, 2025100.79101.03100.46100.74100.550.68%1,106,838
Jan 21, 202599.49100.1999.24100.0699.881.43%1,650,619
Jan 17, 202598.4998.7998.0698.6598.471.11%743,829
Jan 16, 202597.8198.0697.4597.5797.390.31%647,839