Skip to main content
Invesco S&P MidCap Momentum ETF (XMMO)
NYSEARCA: XMMO · Real-Time Price · USD
115.68
+0.90 (0.78%)
Apr 29, 2025, 4:00 PM EDT - Market closed

XMMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2025114.24116.04113.85115.65115.650.76%182,874
Apr 28, 2025114.41115.20113.54114.78114.780.68%157,480
Apr 25, 2025113.66114.48113.36114.01114.010.04%225,157
Apr 24, 2025111.84114.23111.53113.97113.972.17%213,411
Apr 23, 2025112.89114.62111.10111.55111.551.85%220,106
Apr 22, 2025107.65109.94107.65109.52109.522.76%275,273
Apr 21, 2025109.09109.20105.40106.58106.58-2.80%182,106
Apr 17, 2025109.67110.60109.00109.65109.650.47%202,682
Apr 16, 2025109.55110.42107.90109.14109.14-1.53%231,694
Apr 15, 2025110.56111.80110.49110.84110.840.29%212,995
Apr 14, 2025111.08111.08108.94110.52110.521.52%196,624
Apr 11, 2025107.14109.21105.64108.86108.861.75%252,574
Apr 10, 2025108.27109.17104.37106.99106.99-3.73%363,098
Apr 9, 2025100.69111.84100.17111.13111.139.03%419,165
Apr 8, 2025107.13107.72100.48101.93101.93-0.87%578,020
Apr 7, 202598.97107.3897.50102.82102.82-0.39%789,260
Apr 4, 2025105.61106.54101.97103.22103.22-6.32%644,274
Apr 3, 2025111.79112.65109.85110.18110.18-5.75%464,660
Apr 2, 2025113.42117.43113.42116.90116.901.61%160,278
Apr 1, 2025113.52115.31112.63115.05115.051.13%334,740
Mar 31, 2025111.45114.49110.81113.76113.760.57%463,976
Mar 28, 2025114.62115.02112.44113.12113.12-1.75%263,358
Mar 27, 2025116.00116.23114.51115.14115.14-1.28%179,986
Mar 26, 2025118.50118.93116.35116.63116.63-1.42%348,612
Mar 25, 2025118.48118.77117.67118.31118.310.22%321,783
Mar 24, 2025116.38118.36116.38118.05118.052.68%290,603
Mar 21, 2025114.49115.35113.90114.97114.68-0.58%230,774
Mar 20, 2025115.34117.03115.31115.64115.35-0.57%269,173
Mar 19, 2025113.96116.96113.69116.30116.011.83%204,152
Mar 18, 2025115.08115.08113.93114.21113.92-1.24%257,604
Mar 17, 2025113.56116.11113.50115.64115.351.44%468,401
Mar 14, 2025112.45114.00112.00114.00113.712.80%455,060
Mar 13, 2025113.07113.07110.19110.90110.62-1.95%273,408
Mar 12, 2025114.58115.08112.30113.10112.810.32%237,695
Mar 11, 2025112.49114.17111.62112.74112.450.23%444,351
Mar 10, 2025114.19114.75111.50112.48112.19-2.85%514,558
Mar 7, 2025115.03116.15112.32115.78115.490.47%435,589
Mar 6, 2025116.26117.42114.69115.24114.95-2.48%757,423
Mar 5, 2025116.66118.33115.76118.17117.871.29%431,568
Mar 4, 2025117.53118.79114.67116.66116.36-1.93%748,360
Mar 3, 2025122.40122.90118.35118.95118.65-2.64%683,545
Feb 28, 2025120.04122.18119.90122.18121.871.47%199,420
Feb 27, 2025122.40122.56120.29120.41120.10-1.59%428,157
Feb 26, 2025122.22123.80122.05122.35122.040.97%329,350
Feb 25, 2025120.92121.88119.64121.18120.870.31%413,450
Feb 24, 2025121.41121.73119.80120.80120.49-0.15%490,983
Feb 21, 2025126.11126.21120.61120.98120.67-3.61%567,577
Feb 20, 2025127.38127.50124.83125.51125.19-1.85%306,933
Feb 19, 2025127.76128.30127.14127.87127.55-0.91%295,227
Feb 18, 2025128.72129.15128.30129.04128.710.55%704,226