Skip to main content
Invesco S&P MidCap Momentum ETF (XMMO)
NYSEARCA: XMMO · Real-Time Price · USD
120.41
-1.94 (-1.59%)
Feb 27, 2025, 4:00 PM EST - Market closed

XMMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2025122.40122.56120.29120.41120.41-1.59%428,157
Feb 26, 2025122.22123.80122.05122.35122.350.97%329,350
Feb 25, 2025120.92121.88119.64121.18121.180.31%413,450
Feb 24, 2025121.41121.73119.80120.80120.80-0.15%490,983
Feb 21, 2025126.11126.21120.61120.98120.98-3.61%567,577
Feb 20, 2025127.38127.50124.83125.51125.51-1.85%306,933
Feb 19, 2025127.76128.30127.14127.87127.87-0.91%295,227
Feb 18, 2025128.72129.15128.30129.04129.040.55%704,226
Feb 14, 2025128.87128.98128.22128.33128.33-0.05%265,149
Feb 13, 2025127.62128.40126.79128.40128.401.33%302,820
Feb 12, 2025126.28127.28125.81126.71126.71-0.91%970,292
Feb 11, 2025129.03129.03127.22127.87127.87-1.40%5,773,406
Feb 10, 2025130.24130.38128.96129.69129.69-0.07%399,515
Feb 7, 2025131.37131.39129.34129.78129.78-1.32%282,817
Feb 6, 2025132.11132.11130.29131.51131.510.24%359,884
Feb 5, 2025130.49131.25129.48131.19131.190.95%390,881
Feb 4, 2025128.93130.18128.90129.95129.950.53%257,007
Feb 3, 2025127.30129.82127.01129.26129.26-1.05%353,137
Jan 31, 2025131.92132.11130.28130.63130.63-0.79%358,327
Jan 30, 2025130.98132.31130.82131.67131.671.39%344,522
Jan 29, 2025129.88130.99129.08129.87129.870.12%255,877
Jan 28, 2025129.62130.17128.73129.72129.720.60%418,905
Jan 27, 2025130.40130.44128.23128.95128.95-2.58%507,957
Jan 24, 2025132.66132.68131.90132.36132.36-0.17%393,520
Jan 23, 2025132.39133.08131.85132.59132.59-0.26%507,981
Jan 22, 2025133.26133.39132.34132.93132.930.21%445,813
Jan 21, 2025131.09132.65131.09132.65132.652.28%670,690
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