Skip to main content
logo
Invesco S&P 500 Momentum ETF (SPMO)
NYSEARCA: SPMO · Real-Time Price · USD
112.51
+1.15 (1.03%)
At close: Jul 3, 2025, 1:00 PM
112.59
+0.08 (0.07%)
After-hours: Jul 3, 2025, 5:00 PM EDT

SPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025112.02112.66111.97112.51112.511.03%1,300,668
Jul 2, 2025110.80111.43110.65111.36111.360.56%1,583,052
Jul 1, 2025111.79111.91110.17110.74110.74-1.54%2,177,846
Jun 30, 2025112.59112.68112.06112.47112.470.56%2,080,363
Jun 27, 2025111.44112.18111.09111.84111.840.53%2,041,698
Jun 26, 2025110.36111.39110.30111.25111.251.18%1,963,113
Jun 25, 2025110.42110.50109.71109.95109.950.02%1,697,918
Jun 24, 2025109.44110.10109.27109.93109.931.39%1,928,657
Jun 23, 2025106.82108.52106.57108.42108.421.41%1,487,878
Jun 20, 2025107.83107.98106.60106.91106.70-0.27%1,206,526
Jun 18, 2025106.90107.84106.80107.20106.990.43%1,012,910
Jun 17, 2025107.17107.49106.51106.74106.53-0.80%881,567
Jun 16, 2025107.03108.10106.98107.60107.391.36%1,092,837
Jun 13, 2025106.01107.04105.74106.16105.95-0.99%1,148,826
Jun 12, 2025106.69107.44106.58107.22107.010.10%922,362
Jun 11, 2025107.50107.84106.79107.11106.900.01%1,541,850
Jun 10, 2025107.05107.22105.97107.10106.890.19%1,246,718
Jun 9, 2025106.89107.13106.16106.90106.69-0.02%2,028,075
Jun 6, 2025106.99107.44106.50106.92106.711.10%1,120,522
Jun 5, 2025107.32107.53105.30105.76105.55-1.28%1,374,392
Jun 4, 2025107.40107.54106.71107.13106.92-0.04%1,456,369
Jun 3, 2025106.70107.45106.60107.17106.960.70%1,732,787
Jun 2, 2025105.09106.52104.69106.43106.221.03%1,282,562
May 30, 2025104.96105.55103.99105.35105.150.11%1,130,857
May 29, 2025106.20106.28104.71105.23105.030.36%1,316,682
May 28, 2025105.35105.64104.72104.85104.65-0.41%1,233,465
May 27, 2025104.27105.28103.88105.28105.082.36%1,218,722
May 23, 2025101.91103.46101.80102.85102.65-0.33%1,172,634
May 22, 2025102.87103.97102.69103.19102.990.17%1,035,605
May 21, 2025104.11104.96102.69103.01102.81-1.80%1,074,880
May 20, 2025104.68105.09104.25104.90104.70-0.33%1,011,514
May 19, 2025103.54105.34103.35105.25105.050.05%1,933,170
May 16, 2025104.71105.20104.17105.20105.000.56%1,217,930
May 15, 2025103.96104.90103.59104.61104.41-0.05%1,412,744
May 14, 2025104.32104.74103.97104.66104.460.80%1,844,349
May 13, 2025102.35104.33102.19103.83103.631.91%2,857,557
May 12, 2025102.17102.23100.73101.88101.683.45%2,049,189
May 9, 202598.7598.9597.8798.4898.29-0.02%1,163,808
May 8, 202598.5299.3697.6298.5098.311.03%1,733,187
May 7, 202596.6597.9296.4597.5097.310.97%988,094
May 6, 202596.1297.0995.9496.5696.37-0.94%1,172,232
May 5, 202596.8998.0196.7597.4897.29-0.33%1,026,188
May 2, 202597.1498.2696.6997.8097.612.16%1,369,801
May 1, 202595.9996.7495.4695.7395.541.23%1,249,604
Apr 30, 202592.9794.8391.9394.5794.39-0.23%871,547
Apr 29, 202593.6094.8993.5494.7994.610.72%1,731,605
Apr 28, 202594.2794.7292.8894.1193.930.10%4,215,746
Apr 25, 202592.9194.1692.6294.0293.841.28%973,726
Apr 24, 202590.6192.9290.4492.8392.652.36%949,607
Apr 23, 202591.5392.6090.3890.6990.512.60%1,086,550