Invesco S&P MidCap Momentum ETF (XMMO)
NYSEARCA: XMMO · Real-Time Price · USD
138.39
+1.01 (0.74%)
At close: Oct 27, 2025, 4:00 PM EDT
138.39
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT
XMMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 139.26 | 139.26 | 138.01 | 138.13 | - | 0.54% | 176,512 |
| Oct 24, 2025 | 137.50 | 138.25 | 137.29 | 137.38 | 137.38 | 1.42% | 260,630 |
| Oct 23, 2025 | 133.58 | 135.87 | 133.45 | 135.46 | 135.46 | 1.72% | 296,795 |
| Oct 22, 2025 | 135.21 | 135.58 | 132.25 | 133.17 | 133.17 | -1.41% | 348,002 |
| Oct 21, 2025 | 135.01 | 135.50 | 134.26 | 135.07 | 135.07 | -0.16% | 208,055 |
| Oct 20, 2025 | 135.12 | 135.47 | 134.52 | 135.28 | 135.28 | 0.96% | 173,092 |
| Oct 17, 2025 | 134.28 | 135.02 | 133.04 | 134.00 | 134.00 | -0.63% | 204,892 |
| Oct 16, 2025 | 136.79 | 136.99 | 134.20 | 134.85 | 134.85 | -1.22% | 160,551 |
| Oct 15, 2025 | 137.00 | 137.44 | 135.15 | 136.52 | 136.52 | 0.67% | 236,511 |
| Oct 14, 2025 | 133.97 | 136.62 | 133.40 | 135.61 | 135.61 | 0.25% | 268,385 |
| Oct 13, 2025 | 134.32 | 135.60 | 134.19 | 135.27 | 135.27 | 1.96% | 198,456 |
| Oct 10, 2025 | 136.36 | 136.72 | 132.45 | 132.67 | 132.67 | -2.53% | 274,096 |
| Oct 9, 2025 | 137.42 | 137.57 | 135.69 | 136.11 | 136.11 | -0.84% | 161,162 |
| Oct 8, 2025 | 135.85 | 137.32 | 135.29 | 137.26 | 137.26 | 1.70% | 169,049 |
| Oct 7, 2025 | 136.28 | 136.28 | 133.93 | 134.96 | 134.96 | -0.73% | 244,352 |
| Oct 6, 2025 | 136.24 | 136.74 | 135.40 | 135.95 | 135.95 | 0.41% | 99,456 |
| Oct 3, 2025 | 136.30 | 136.54 | 135.07 | 135.39 | 135.39 | -0.29% | 200,620 |
| Oct 2, 2025 | 135.57 | 135.93 | 134.46 | 135.78 | 135.78 | 0.33% | 197,576 |
| Oct 1, 2025 | 134.68 | 135.81 | 134.68 | 135.34 | 135.34 | 0.08% | 192,340 |
| Sep 30, 2025 | 134.86 | 135.52 | 134.24 | 135.23 | 135.23 | 0.27% | 213,872 |
| Sep 29, 2025 | 135.41 | 135.41 | 134.55 | 134.87 | 134.87 | 0.19% | 186,599 |
| Sep 26, 2025 | 133.43 | 134.67 | 133.20 | 134.62 | 134.62 | 1.31% | 142,985 |
| Sep 25, 2025 | 132.34 | 133.12 | 131.27 | 132.88 | 132.88 | -0.20% | 177,691 |
| Sep 24, 2025 | 134.79 | 134.92 | 133.15 | 133.15 | 133.15 | -0.94% | 222,622 |
| Sep 23, 2025 | 134.73 | 135.17 | 134.28 | 134.41 | 134.41 | -0.35% | 257,323 |
| Sep 22, 2025 | 134.27 | 134.95 | 133.79 | 134.88 | 134.88 | 0.10% | 299,103 |
| Sep 19, 2025 | 135.43 | 135.43 | 133.95 | 134.74 | 134.51 | -0.37% | 346,691 |
| Sep 18, 2025 | 134.25 | 135.56 | 134.09 | 135.24 | 135.01 | 1.16% | 162,655 |
| Sep 17, 2025 | 134.35 | 135.39 | 132.79 | 133.69 | 133.46 | -0.05% | 191,445 |
| Sep 16, 2025 | 134.81 | 134.81 | 133.16 | 133.76 | 133.53 | -0.68% | 238,801 |
| Sep 15, 2025 | 135.21 | 135.70 | 134.64 | 134.67 | 134.44 | -0.27% | 182,685 |
| Sep 12, 2025 | 135.87 | 136.13 | 135.03 | 135.03 | 134.80 | -0.72% | 128,850 |
| Sep 11, 2025 | 134.63 | 136.04 | 134.29 | 136.01 | 135.78 | 1.53% | 283,480 |
| Sep 10, 2025 | 133.53 | 134.45 | 133.33 | 133.96 | 133.73 | 0.40% | 205,385 |
| Sep 9, 2025 | 134.02 | 134.02 | 132.64 | 133.42 | 133.19 | -0.45% | 231,781 |
| Sep 8, 2025 | 133.98 | 134.07 | 133.16 | 134.02 | 133.79 | 0.27% | 285,379 |
| Sep 5, 2025 | 134.38 | 134.62 | 132.11 | 133.66 | 133.43 | 0.32% | 257,122 |
| Sep 4, 2025 | 131.95 | 133.24 | 131.50 | 133.24 | 133.01 | 1.42% | 1,205,920 |
| Sep 3, 2025 | 131.55 | 131.85 | 130.62 | 131.37 | 131.15 | -0.06% | 295,327 |
| Sep 2, 2025 | 130.56 | 131.65 | 130.14 | 131.45 | 131.23 | 0.13% | 202,447 |
| Aug 29, 2025 | 132.20 | 132.42 | 130.75 | 131.28 | 131.06 | -0.77% | 202,165 |
| Aug 28, 2025 | 132.50 | 132.50 | 131.59 | 132.30 | 132.07 | 0.02% | 208,260 |
| Aug 27, 2025 | 131.73 | 132.69 | 131.61 | 132.28 | 132.05 | 0.28% | 247,813 |
| Aug 26, 2025 | 131.19 | 132.03 | 131.12 | 131.91 | 131.69 | 0.73% | 506,354 |
| Aug 25, 2025 | 131.62 | 131.91 | 130.87 | 130.95 | 130.73 | -0.51% | 311,270 |
| Aug 22, 2025 | 130.56 | 132.72 | 130.41 | 131.62 | 131.40 | 1.15% | 336,693 |
| Aug 21, 2025 | 129.88 | 130.51 | 129.55 | 130.13 | 129.91 | -0.17% | 202,240 |
| Aug 20, 2025 | 130.04 | 130.48 | 128.83 | 130.35 | 130.13 | 0.07% | 246,889 |
| Aug 19, 2025 | 130.52 | 131.06 | 129.89 | 130.26 | 130.04 | -0.09% | 128,332 |
| Aug 18, 2025 | 129.73 | 130.44 | 129.72 | 130.38 | 130.16 | 0.36% | 176,748 |