Skip to main content
Invesco S&P MidCap Momentum ETF (XMMO)
NYSEARCA: XMMO · Real-Time Price · USD
129.69
+0.58 (0.45%)
Jan 17, 2025, 4:00 PM EST - Market closed

XMMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025130.16130.29129.35129.69129.690.45%348,807
Jan 16, 2025128.31129.41127.85129.11129.110.90%354,645
Jan 15, 2025128.81128.92127.55127.96127.961.73%504,057
Jan 14, 2025125.11125.96124.40125.79125.791.50%456,841
Jan 13, 2025122.22123.93121.86123.93123.930.21%388,206
Jan 10, 2025124.45124.45122.91123.67123.67-1.70%449,274
Jan 8, 2025124.58125.81123.90125.81125.810.43%235,639
Jan 7, 2025126.96127.36124.41125.27125.27-1.09%368,697
Jan 6, 2025126.83127.70126.21126.65126.650.52%413,990
Jan 3, 2025124.47126.01124.02125.99125.991.75%369,556
Jan 2, 2025124.40125.34123.37123.82123.820.23%695,902
Dec 31, 2024124.29124.52123.22123.53123.53-0.19%246,434
Dec 30, 2024123.58124.44122.33123.76123.76-0.63%495,159
Dec 27, 2024125.10125.75123.64124.54124.54-1.04%362,873
Dec 26, 2024124.88126.02124.66125.85125.850.30%251,508
Dec 24, 2024124.63125.47124.20125.47125.470.88%300,322
Dec 23, 2024124.27124.42123.04124.37124.37-0.23%248,853
Dec 20, 2024122.98125.93122.68124.66124.510.83%312,552
Dec 19, 2024125.07125.99123.61123.63123.49-0.23%434,412
Dec 18, 2024129.64129.74123.57123.91123.76-4.12%590,156
Dec 17, 2024130.27130.44128.81129.24129.09-1.40%322,212
Dec 16, 2024130.40131.61130.30131.07130.920.26%330,134
Dec 13, 2024131.64131.87130.17130.73130.58-0.51%354,410
Dec 12, 2024132.07132.35131.26131.40131.25-0.55%262,728
Dec 11, 2024132.15132.46131.54132.13131.981.01%303,019
Dec 10, 2024131.65131.94130.42130.81130.66-0.66%410,363
Dec 9, 2024134.49134.49131.43131.68131.53-1.87%401,142
Dec 6, 2024135.01135.19133.80134.19134.030.06%425,150
Dec 5, 2024135.17135.50134.00134.11133.95-0.94%559,354
Dec 4, 2024135.26135.38134.25135.38135.220.57%466,699
Dec 3, 2024135.00135.28133.73134.61134.450.19%480,170
Dec 2, 2024135.61135.64134.35134.36134.20-0.72%418,111
Nov 29, 2024135.39136.24135.18135.33135.170.43%319,225
Nov 27, 2024136.58137.14134.52134.75134.59-0.97%471,987
Nov 26, 2024135.85136.46134.74136.07135.91-0.17%2,914,607
Nov 25, 2024135.43137.00135.43136.30136.141.45%4,512,587
Nov 22, 2024133.02134.44133.02134.35134.191.59%924,248
Nov 21, 2024130.68132.74130.13132.25132.091.73%570,912
Nov 20, 2024129.56130.00128.52130.00129.850.98%343,600
Nov 19, 2024127.03128.74126.70128.74128.590.49%195,757
Nov 18, 2024128.08128.70127.70128.11127.960.16%340,517
Nov 15, 2024128.48128.73127.34127.90127.75-0.71%389,015
Nov 14, 2024130.47130.70128.35128.81128.66-0.87%256,374
Nov 13, 2024131.17131.59129.81129.94129.79-0.66%542,608
Nov 12, 2024131.55132.39130.24130.80130.65-0.87%307,063
Nov 11, 2024131.89132.30131.47131.95131.801.09%414,335
Nov 8, 2024129.95130.89129.60130.53130.380.59%231,378
Nov 7, 2024129.52130.36129.01129.77129.620.01%407,577
Nov 6, 2024129.01129.87127.44129.76129.614.51%442,700
Nov 5, 2024121.35124.16121.19124.16124.012.06%193,169
Nov 4, 2024121.00122.53120.76121.65121.510.26%183,101
Nov 1, 2024121.82122.57121.09121.33121.190.04%225,689
Oct 31, 2024122.63123.05121.25121.28121.14-1.03%194,628
Oct 30, 2024122.51123.75122.23122.54122.40-0.45%166,699
Oct 29, 2024121.44123.13120.93123.09122.951.08%156,277
Oct 28, 2024121.38122.14121.38121.77121.630.92%125,007
Oct 25, 2024122.24122.24120.25120.66120.52-0.97%171,599
Oct 24, 2024122.33122.33121.35121.84121.700.19%128,106
Oct 23, 2024121.96122.54120.79121.61121.47-0.65%197,091
Oct 22, 2024122.98123.13122.01122.41122.27-1.11%213,740
Oct 21, 2024124.85125.02123.34123.78123.63-0.87%269,070
Oct 18, 2024125.14125.25124.38124.87124.72-0.13%160,454
Oct 17, 2024125.13125.38124.76125.03124.880.19%188,321
Oct 16, 2024124.29125.13124.18124.79124.640.79%231,196
Oct 15, 2024124.00125.23123.62123.81123.66-0.23%332,735
Oct 14, 2024123.20124.09122.95124.09123.940.86%137,874
Oct 11, 2024120.95123.03120.95123.03122.892.06%239,532
Oct 10, 2024120.97120.97119.99120.55120.41-0.96%133,509
Oct 9, 2024120.86121.89120.72121.72121.580.71%175,739
Oct 8, 2024120.33121.23120.12120.86120.720.52%180,025
Oct 7, 2024120.66120.66119.48120.24120.10-0.62%117,210
Oct 4, 2024120.97121.16119.93120.99120.851.15%230,482
Oct 3, 2024119.67119.91118.91119.61119.47-0.34%118,524
Oct 2, 2024119.59120.46119.04120.02119.880.14%224,731
Oct 1, 2024119.99120.10118.42119.85119.71-0.40%183,762
Sep 30, 2024119.78120.48118.94120.33120.190.37%112,932
Sep 27, 2024120.59120.77119.39119.89119.750.08%169,396
Sep 26, 2024120.71120.87119.39119.80119.660.02%136,590
Sep 25, 2024120.40120.48119.37119.78119.64-0.46%132,446
Sep 24, 2024120.85121.05119.88120.33120.19-0.46%219,288
Sep 23, 2024120.17120.89119.83120.89120.750.94%145,466
Sep 20, 2024120.00120.40119.49119.76119.51-0.80%178,845
Sep 19, 2024120.81120.81119.35120.73120.482.29%143,651
Sep 18, 2024118.73120.10117.72118.03117.79-0.30%172,606
Sep 17, 2024118.40118.90117.41118.38118.140.55%179,443
Sep 16, 2024116.85117.73116.65117.73117.490.95%157,011
Sep 13, 2024115.53116.99115.50116.62116.381.75%120,316
Sep 12, 2024113.70114.85113.08114.61114.371.28%105,562
Sep 11, 2024112.00113.38109.95113.16112.930.92%244,475
Sep 10, 2024111.95112.26110.93112.13111.900.48%190,030
Sep 9, 2024111.37112.66111.26111.59111.360.69%179,556
Sep 6, 2024112.44113.27110.70110.83110.60-1.16%394,470
Sep 5, 2024113.00113.20111.54112.13111.90-0.96%1,370,634
Sep 4, 2024113.50114.02112.66113.22112.99-0.37%276,523
Sep 3, 2024117.60117.98113.34113.64113.40-3.99%5,858,275
Aug 30, 2024117.75118.45116.70118.36118.121.02%107,513
Aug 29, 2024117.80118.56116.99117.17116.930.05%116,830
Aug 28, 2024118.12118.12116.71117.11116.87-1.04%203,341
Aug 27, 2024118.30118.65117.82118.34118.10-0.72%214,638
Aug 26, 2024120.15120.37119.02119.20118.95-0.58%201,117