Skip to main content
Invesco S&P MidCap Momentum ETF (XMMO)
NYSEARCA: XMMO · Real-Time Price · USD
121.28
-1.26 (-1.03%)
Oct 31, 2024, 4:00 PM EDT - Market closed

XMMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024122.63123.05121.25121.28121.28-1.03%193,698
Oct 30, 2024122.51123.75122.23122.54122.54-0.45%166,700
Oct 29, 2024121.44123.13120.93123.09123.091.08%156,300
Oct 28, 2024121.38122.14121.38121.77121.770.92%125,007
Oct 25, 2024122.24122.24120.25120.66120.66-0.97%171,600
Oct 24, 2024122.33122.33121.35121.84121.840.19%128,106
Oct 23, 2024121.96122.54120.79121.61121.61-0.65%197,100
Oct 22, 2024122.98123.13122.01122.41122.41-1.11%213,740
Oct 21, 2024124.85125.02123.34123.78123.78-0.87%269,310
Oct 18, 2024125.14125.25124.38124.87124.87-0.13%160,500
Oct 17, 2024125.13125.38124.76125.03125.030.19%188,321
Oct 16, 2024124.29125.13124.18124.79124.790.79%231,200
Oct 15, 2024124.00125.23123.62123.81123.81-0.23%332,735
Oct 14, 2024123.20124.09122.95124.09124.090.86%137,900
Oct 11, 2024120.95123.03120.95123.03123.032.06%239,532
Oct 10, 2024120.97120.97119.99120.55120.55-0.96%133,509
Oct 9, 2024120.86121.89120.72121.72121.720.71%175,739
Oct 8, 2024120.33121.23120.12120.86120.860.52%180,025
Oct 7, 2024120.66120.66119.48120.24120.24-0.62%117,210
Oct 4, 2024120.97121.16119.93120.99120.991.15%230,482
Oct 3, 2024119.67119.91118.91119.61119.61-0.34%118,524
Oct 2, 2024119.59120.46119.04120.02120.020.14%224,731
Oct 1, 2024119.99120.10118.42119.85119.85-0.40%183,800
Sep 30, 2024119.78120.48118.94120.33120.330.37%112,932
Sep 27, 2024120.59120.77119.39119.89119.890.08%169,400
Sep 26, 2024120.71120.87119.39119.80119.800.02%136,600
Sep 25, 2024120.40120.48119.37119.78119.78-0.46%132,446
Sep 24, 2024120.85121.05119.88120.33120.33-0.46%219,300
Sep 23, 2024120.17120.89119.83120.89120.890.94%145,500
Sep 20, 2024120.00120.40119.49119.76119.65-0.80%178,845
Sep 19, 2024120.81120.81119.35120.73120.622.29%143,651
Sep 18, 2024118.73120.10117.72118.03117.92-0.30%172,606
Sep 17, 2024118.40118.90117.41118.38118.270.55%179,443
Sep 16, 2024116.85117.73116.65117.73117.620.95%157,011
Sep 13, 2024115.53116.99115.50116.62116.511.75%120,316
Sep 12, 2024113.70114.85113.08114.61114.511.28%105,600
Sep 11, 2024112.00113.38109.95113.16113.060.92%244,500
Sep 10, 2024111.95112.26110.93112.13112.030.48%190,030
Sep 9, 2024111.37112.66111.26111.59111.490.69%179,600
Sep 6, 2024112.44113.27110.70110.83110.73-1.16%394,500
Sep 5, 2024113.00113.20111.54112.13112.03-0.96%1,370,634
Sep 4, 2024113.50114.02112.66113.22113.12-0.37%276,600
Sep 3, 2024117.60117.98113.34113.64113.54-3.99%5,858,300
Aug 30, 2024117.75118.45116.70118.36118.251.02%107,513
Aug 29, 2024117.80118.56116.99117.17117.060.05%116,830
Aug 28, 2024118.12118.12116.71117.11117.00-1.04%203,341
Aug 27, 2024118.30118.65117.82118.34118.23-0.72%214,638
Aug 26, 2024120.15120.37119.02119.20119.09-0.58%201,117
Aug 23, 2024118.01119.99117.97119.90119.792.32%183,500
Aug 22, 2024118.10118.44117.03117.18117.07-0.75%149,819
Aug 21, 2024116.50118.09116.38118.07117.961.88%156,124
Aug 20, 2024116.86117.06115.46115.89115.78-0.90%135,107
Aug 19, 2024116.26116.94115.94116.94116.830.86%187,730
Aug 16, 2024116.07116.60115.48115.94115.83-0.37%129,500
Aug 15, 2024115.72116.81115.41116.37116.262.25%206,643
Aug 14, 2024114.41114.45113.27113.81113.71-0.07%143,300
Aug 13, 2024112.89114.06112.29113.89113.791.68%183,228
Aug 12, 2024113.26113.26111.80112.01111.91-0.88%156,449
Aug 9, 2024113.21113.35112.09113.00112.90-0.04%169,900
Aug 8, 2024111.35113.15110.95113.05112.952.57%147,872
Aug 7, 2024113.18113.66110.00110.22110.12-1.21%179,479
Aug 6, 2024110.45113.12109.58111.57111.471.01%227,600
Aug 5, 2024107.00111.78106.93110.45110.35-2.14%331,543
Aug 2, 2024114.05114.05111.46112.86112.76-3.37%353,416
Aug 1, 2024120.18120.85115.67116.79116.68-2.47%308,933
Jul 31, 2024119.82121.49118.82119.75119.641.32%458,155
Jul 30, 2024118.75119.54117.35118.19118.080.19%248,700
Jul 29, 2024118.74119.27117.75117.97117.86-0.25%628,700
Jul 26, 2024116.93118.70116.58118.27118.162.27%419,100
Jul 25, 2024115.62117.75114.65115.64115.540.48%365,916
Jul 24, 2024117.44117.95114.88115.09114.99-2.52%3,246,171
Jul 23, 2024117.28118.58117.07118.07117.960.66%3,423,100
Jul 22, 2024116.38117.44115.15117.30117.191.53%189,518
Jul 19, 2024116.06116.19115.11115.53115.43-0.28%107,180
Jul 18, 2024116.77118.23115.27115.86115.75-0.56%230,742
Jul 17, 2024119.45119.72116.38116.51116.40-3.48%295,100
Jul 16, 2024117.97120.76117.97120.71120.602.81%596,300
Jul 15, 2024117.54118.39117.01117.41117.300.41%205,903
Jul 12, 2024116.80118.02116.33116.93116.820.97%317,413
Jul 11, 2024114.72116.17114.45115.81115.702.22%246,164
Jul 10, 2024112.67113.50112.23113.30113.200.97%160,331
Jul 9, 2024113.30113.30112.01112.21112.11-0.89%115,439
Jul 8, 2024113.52114.10112.83113.22113.120.19%270,733
Jul 5, 2024113.60113.66112.31113.00112.90-0.57%177,847
Jul 3, 2024113.24113.99112.94113.65113.550.36%64,800
Jul 2, 2024112.56113.24112.25113.24113.140.53%127,100
Jul 1, 2024114.21114.58112.59112.64112.54-1.18%281,285
Jun 28, 2024114.58115.26113.31113.99113.89-121,604
Jun 27, 2024113.41113.99113.09113.99113.890.58%123,400
Jun 26, 2024113.26113.67112.90113.33113.23-0.36%107,200
Jun 25, 2024114.94114.94113.06113.74113.64-0.78%158,100
Jun 24, 2024114.16115.24113.77114.63114.530.40%108,696
Jun 21, 2024114.39114.39112.53114.17114.01-0.01%99,200
Jun 20, 2024115.41115.74113.73114.18114.02-0.95%271,060
Jun 18, 2024114.12115.40114.00115.27115.111.00%146,167
Jun 17, 2024112.39114.39112.39114.13113.971.21%152,613
Jun 14, 2024113.47113.56111.87112.76112.60-1.63%163,338
Jun 13, 2024114.82114.82113.65114.63114.47-0.08%123,774
Jun 12, 2024114.06115.79114.06114.72114.562.29%334,245
Jun 11, 2024112.25112.25110.95112.15112.00-0.34%4,059,300