Skip to main content
Invesco S&P 500 Momentum ETF (SPMO)
NYSEARCA: SPMO · Real-Time Price · USD
101.88
+3.40 (3.45%)
At close: May 12, 2025, 4:00 PM
101.88
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

SPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025102.17102.23100.73101.88101.883.45%2,049,189
May 9, 202598.7598.9597.8798.4898.48-0.02%1,163,808
May 8, 202598.5299.3697.6298.5098.501.03%1,733,187
May 7, 202596.6597.9296.4597.5097.500.97%988,094
May 6, 202596.1297.0995.9496.5696.56-0.94%1,172,232
May 5, 202596.8998.0196.7597.4897.48-0.33%1,026,188
May 2, 202597.1498.2696.6997.8097.802.16%1,369,801
May 1, 202595.9996.7495.4695.7395.731.23%1,249,604
Apr 30, 202592.9794.8391.9394.5794.57-0.23%871,547
Apr 29, 202593.6094.8993.5494.7994.790.72%1,731,605
Apr 28, 202594.2794.7292.8894.1194.110.10%4,215,746
Apr 25, 202592.9194.1692.6294.0294.021.28%973,726
Apr 24, 202590.6192.9290.4492.8392.832.36%949,607
Apr 23, 202591.5392.6090.3890.6990.692.60%1,086,550
Apr 22, 202587.0288.9986.8888.3988.392.86%842,708
Apr 21, 202587.2487.5084.8685.9385.93-2.64%840,253
Apr 17, 202588.7289.1087.8488.2688.26-529,964
Apr 16, 202589.0989.7286.9988.2688.26-2.51%723,587
Apr 15, 202590.3891.5190.3290.5390.530.34%1,111,027
Apr 14, 202591.3691.5089.3990.2290.220.45%1,260,082
Apr 11, 202587.9990.0487.3189.8289.821.71%2,036,691
Apr 10, 202589.7990.1985.8388.3188.31-3.93%1,261,400
Apr 9, 202582.5992.5181.9691.9291.9211.20%2,444,032
Apr 8, 202587.3087.9281.4182.6682.66-0.98%1,935,859
Apr 7, 202579.1786.6478.2583.4883.481.41%3,330,053
Apr 4, 202585.3485.7582.2882.3282.32-7.14%3,480,008
Apr 3, 202589.7690.6988.4288.6588.65-5.83%1,338,659
Apr 2, 202591.8294.8891.7894.1494.141.03%1,201,854
Apr 1, 202592.1393.5691.5093.1893.180.70%831,766
Mar 31, 202590.4492.7189.7392.5392.530.37%1,161,989
Mar 28, 202594.0794.2691.9192.1992.19-2.35%1,073,734
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