Skip to main content
logo
Invesco S&P MidCap Momentum ETF (XMMO)
NYSEARCA: XMMO · Real-Time Price · USD
141.61
+0.11 (0.08%)
Dec 24, 2025, 1:00 PM EST - Market closed

XMMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025141.68142.03141.40141.61141.610.08%174,934
Dec 23, 2025141.34141.96141.19141.50141.50-0.16%165,198
Dec 22, 2025140.88141.82140.76141.73141.731.10%311,321
Dec 19, 2025138.16140.34138.16140.19139.961.59%203,867
Dec 18, 2025138.32139.35137.70138.00137.770.97%265,371
Dec 17, 2025138.61139.41136.44136.68136.45-1.16%326,419
Dec 16, 2025139.08139.39137.51138.28138.05-0.48%222,836
Dec 15, 2025140.07140.25138.75138.94138.71-0.17%182,086
Dec 12, 2025142.26142.26138.51139.18138.95-2.10%313,932
Dec 11, 2025140.09142.34139.62142.16141.921.48%219,584
Dec 10, 2025138.42140.59138.26140.09139.861.34%252,928
Dec 9, 2025138.42139.71138.22138.24138.01-0.45%188,150
Dec 8, 2025139.07139.34138.31138.86138.630.21%154,075
Dec 5, 2025139.00139.07138.22138.57138.340.05%114,848
Dec 4, 2025136.76138.64136.75138.50138.271.48%161,487
Dec 3, 2025136.64136.86135.82136.48136.25-0.09%159,583
Dec 2, 2025138.33138.40136.58136.60136.37-0.76%273,089
Dec 1, 2025137.44138.52137.38137.65137.42-1.19%314,894
Nov 28, 2025138.99139.34138.50139.31139.080.74%87,361
Nov 26, 2025137.11139.26137.11138.28138.051.07%202,626
Nov 25, 2025134.46136.98133.98136.82136.591.74%313,214
Nov 24, 2025132.57134.89132.57134.48134.261.94%224,458
Nov 21, 2025130.08132.56129.31131.92131.701.63%158,158
Nov 20, 2025134.98135.37129.63129.80129.59-2.22%210,414
Nov 19, 2025132.63133.75131.84132.75132.530.36%231,527
Nov 18, 2025131.44133.00130.83132.28132.06-0.09%377,524
Nov 17, 2025133.95134.71131.73132.40132.18-1.28%318,938
Nov 14, 2025131.75135.20131.65134.12133.900.21%297,512
Nov 13, 2025137.30137.45133.53133.84133.62-2.87%410,096
Nov 12, 2025137.50138.45137.37137.80137.570.58%350,704
Nov 11, 2025137.22137.58136.18137.00136.77-0.50%280,807
Nov 10, 2025137.94138.17136.54137.69137.460.92%286,473
Nov 7, 2025133.77136.43133.20136.43136.201.10%309,918
Nov 6, 2025136.15136.58134.09134.94134.72-1.06%322,947
Nov 5, 2025134.93137.14134.93136.39136.161.19%268,660
Nov 4, 2025134.60135.55133.84134.78134.56-1.14%229,689
Nov 3, 2025136.33136.42134.71136.33136.100.24%304,861
Oct 31, 2025135.97136.78134.99136.01135.790.69%243,811
Oct 30, 2025136.11137.34134.96135.08134.86-1.40%269,728
Oct 29, 2025136.89138.31136.47137.00136.77-0.27%329,249
Oct 28, 2025138.72138.72137.19137.37137.14-0.74%333,199
Oct 27, 2025139.26139.26138.01138.39138.160.74%206,638
Oct 24, 2025137.50138.25137.29137.38137.151.42%260,630
Oct 23, 2025133.58135.87133.45135.46135.241.72%296,795
Oct 22, 2025135.21135.58132.25133.17132.95-1.41%348,002
Oct 21, 2025135.01135.50134.26135.07134.85-0.16%208,055
Oct 20, 2025135.12135.47134.52135.28135.060.96%173,092
Oct 17, 2025134.28135.02133.04134.00133.78-0.63%204,892
Oct 16, 2025136.79136.99134.20134.85134.63-1.22%160,551
Oct 15, 2025137.00137.44135.15136.52136.290.67%236,511