Invesco S&P MidCap Momentum ETF (XMMO)
NYSEARCA: XMMO · Real-Time Price · USD
139.31
+1.03 (0.74%)
Nov 28, 2025, 1:00 PM EST - Market closed
XMMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 138.99 | 139.34 | 138.50 | 139.31 | 139.31 | 0.74% | 87,352 |
| Nov 26, 2025 | 137.11 | 139.26 | 137.11 | 138.28 | 138.28 | 1.07% | 199,226 |
| Nov 25, 2025 | 134.46 | 136.98 | 133.98 | 136.82 | 136.82 | 1.74% | 313,214 |
| Nov 24, 2025 | 132.57 | 134.89 | 132.57 | 134.48 | 134.48 | 1.94% | 224,421 |
| Nov 21, 2025 | 130.08 | 132.56 | 129.31 | 131.92 | 131.92 | 1.63% | 158,156 |
| Nov 20, 2025 | 134.98 | 135.37 | 129.63 | 129.80 | 129.80 | -2.22% | 210,412 |
| Nov 19, 2025 | 132.63 | 133.75 | 131.84 | 132.75 | 132.75 | 0.36% | 231,527 |
| Nov 18, 2025 | 131.44 | 133.00 | 130.83 | 132.28 | 132.28 | -0.09% | 377,524 |
| Nov 17, 2025 | 133.95 | 134.71 | 131.73 | 132.40 | 132.40 | -1.28% | 318,938 |
| Nov 14, 2025 | 131.75 | 135.20 | 131.65 | 134.12 | 134.12 | 0.21% | 297,512 |
| Nov 13, 2025 | 137.30 | 137.45 | 133.53 | 133.84 | 133.84 | -2.87% | 410,096 |
| Nov 12, 2025 | 137.50 | 138.45 | 137.37 | 137.80 | 137.80 | 0.58% | 350,704 |
| Nov 11, 2025 | 137.22 | 137.58 | 136.18 | 137.00 | 137.00 | -0.50% | 280,807 |
| Nov 10, 2025 | 137.94 | 138.17 | 136.54 | 137.69 | 137.69 | 0.92% | 286,473 |
| Nov 7, 2025 | 133.77 | 136.43 | 133.20 | 136.43 | 136.43 | 1.10% | 309,918 |
| Nov 6, 2025 | 136.15 | 136.58 | 134.09 | 134.94 | 134.94 | -1.06% | 322,947 |
| Nov 5, 2025 | 134.93 | 137.14 | 134.93 | 136.39 | 136.39 | 1.19% | 268,660 |
| Nov 4, 2025 | 134.60 | 135.55 | 133.84 | 134.78 | 134.78 | -1.14% | 229,689 |
| Nov 3, 2025 | 136.33 | 136.42 | 134.71 | 136.33 | 136.33 | 0.24% | 304,861 |
| Oct 31, 2025 | 135.97 | 136.78 | 134.99 | 136.01 | 136.01 | 0.69% | 243,811 |
| Oct 30, 2025 | 136.11 | 137.34 | 134.96 | 135.08 | 135.08 | -1.40% | 269,728 |
| Oct 29, 2025 | 136.89 | 138.31 | 136.47 | 137.00 | 137.00 | -0.27% | 329,249 |
| Oct 28, 2025 | 138.72 | 138.72 | 137.19 | 137.37 | 137.37 | -0.74% | 333,199 |
| Oct 27, 2025 | 139.26 | 139.26 | 138.01 | 138.39 | 138.39 | 0.74% | 206,638 |
| 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 |