Invesco S&P 500 Momentum ETF (SPMO)

NYSEARCA: SPMO · Real-Time Price · USD

147.41

+1.27 (0.87%)

At close: Aug 25, 2026, 4:00 PM EDT

147.12

-0.29 (-0.20%)

Pre-market: Aug 26, 2026, 7:48 AM EDT

SPMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	147.71	148.33	146.35	147.41	147.41	0.87%	1,321,785
Aug 24, 2026	147.28	147.40	144.93	146.14	146.14	-1.74%	1,920,865
Aug 21, 2026	149.72	149.75	147.95	148.73	148.73	0.28%	1,230,718
Aug 20, 2026	147.97	149.33	147.59	148.31	148.31	-0.03%	1,367,680
Aug 19, 2026	151.67	151.70	147.96	148.35	148.35	-1.69%	1,953,467
Aug 18, 2026	151.89	152.61	149.98	150.90	150.90	-2.75%	2,325,327
Aug 17, 2026	154.51	156.17	154.30	155.16	155.16	1.21%	2,447,362
Aug 14, 2026	153.39	154.06	152.22	153.31	153.31	0.39%	1,268,232
Aug 13, 2026	151.24	154.04	150.93	152.72	152.72	1.00%	1,965,835
Aug 12, 2026	151.48	152.16	150.47	151.21	151.21	1.78%	1,669,368
Aug 11, 2026	149.79	149.79	148.11	148.56	148.56	-0.09%	1,073,315
Aug 10, 2026	149.91	150.59	148.59	148.70	148.70	-0.66%	1,952,918
Aug 7, 2026	150.77	150.97	147.83	149.69	149.69	0.40%	1,795,200
Aug 6, 2026	148.41	151.00	147.43	149.10	149.10	-0.78%	1,856,040
Aug 5, 2026	151.44	153.21	150.10	150.27	150.27	-0.60%	1,855,627
Aug 4, 2026	148.60	151.92	148.50	151.17	151.17	4.00%	3,105,325
Aug 3, 2026	142.26	145.78	141.20	145.35	145.35	1.06%	2,204,349
Jul 31, 2026	147.20	147.76	142.38	143.83	143.83	0.29%	2,090,072
Jul 30, 2026	141.01	143.82	140.22	143.42	143.42	5.17%	2,375,550
Jul 29, 2026	141.28	141.86	136.29	136.37	136.37	-3.25%	2,834,751
Jul 28, 2026	141.56	141.89	138.55	140.95	140.95	-2.63%	3,468,071
Jul 27, 2026	147.57	147.80	142.06	144.75	144.75	-1.20%	2,349,763
Jul 24, 2026	148.67	149.31	145.64	146.51	146.51	-2.22%	1,753,442
Jul 23, 2026	148.77	151.10	148.77	149.83	149.83	-0.16%	1,453,682
Jul 22, 2026	147.76	151.25	147.73	150.07	150.07	0.25%	1,454,262
Jul 21, 2026	148.41	150.15	147.30	149.70	149.70	3.58%	3,110,144
Jul 20, 2026	146.01	147.45	144.26	144.52	144.52	0.44%	1,898,856
Jul 17, 2026	142.12	146.26	140.45	143.89	143.89	-0.96%	2,881,961
Jul 16, 2026	147.52	148.30	144.50	145.28	145.28	-3.15%	3,307,184
Jul 15, 2026	153.04	153.27	147.05	150.00	150.00	-1.87%	2,446,012
Jul 14, 2026	153.52	153.60	151.42	152.86	152.86	2.09%	1,641,774
Jul 13, 2026	151.11	151.58	149.25	149.73	149.73	-2.61%	1,675,500
Jul 10, 2026	151.66	154.28	151.16	153.75	153.75	0.44%	1,621,018
Jul 9, 2026	154.68	155.14	152.82	153.08	153.08	1.67%	1,942,859
Jul 8, 2026	147.91	150.80	147.90	150.57	150.57	0.77%	2,476,827
Jul 7, 2026	149.24	149.92	146.68	149.42	149.42	-2.33%	2,644,052
Jul 6, 2026	153.25	154.68	152.59	152.98	152.98	1.43%	2,125,286
Jul 2, 2026	155.84	156.68	149.00	150.83	150.83	-2.89%	3,345,197
Jul 1, 2026	157.46	158.20	154.98	155.32	155.32	-3.85%	2,520,822
Jun 30, 2026	158.94	162.15	158.70	161.54	161.54	1.90%	2,042,906
Jun 29, 2026	155.24	158.61	151.77	158.53	158.53	2.81%	2,877,224
Jun 26, 2026	156.19	157.40	154.01	154.20	154.20	-3.41%	2,433,900
Jun 25, 2026	160.38	160.85	155.36	159.64	159.64	3.80%	2,722,859
Jun 24, 2026	154.84	155.48	151.34	153.79	153.79	-0.36%	2,481,193
Jun 23, 2026	154.15	156.76	153.36	154.34	154.34	-4.53%	2,842,934
Jun 22, 2026	161.91	162.30	160.08	161.66	161.66	1.26%	2,251,864
Jun 18, 2026	160.04	160.65	159.10	159.90	159.65	2.84%	2,445,986
Jun 17, 2026	156.72	158.60	155.13	155.49	155.25	0.56%	2,196,490
Jun 16, 2026	158.12	158.95	154.58	154.62	154.38	-2.04%	2,021,603
Jun 15, 2026	157.00	158.24	156.63	157.84	157.60	3.52%	2,467,143