Skip to main content
Invesco S&P MidCap Momentum ETF (XMMO)
NYSEARCA: XMMO · Real-Time Price · USD
124.66
+1.03 (0.83%)
Dec 20, 2024, 4:00 PM EST - Market closed

XMMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024122.98125.93122.68124.66124.660.83%312,495
Dec 19, 2024125.07125.99123.61123.63123.63-0.23%434,412
Dec 18, 2024129.64129.74123.57123.91123.91-4.12%590,156
Dec 17, 2024130.27130.44128.81129.24129.24-1.40%322,212
Dec 16, 2024130.40131.61130.30131.07131.070.26%330,134
Dec 13, 2024131.64131.87130.17130.73130.73-0.51%354,410
Dec 12, 2024132.07132.35131.26131.40131.40-0.55%262,728
Dec 11, 2024132.15132.46131.54132.13132.131.01%303,019
Dec 10, 2024131.65131.94130.42130.81130.81-0.66%410,363
Dec 9, 2024134.49134.49131.43131.68131.68-1.87%401,142
Dec 6, 2024135.01135.19133.80134.19134.190.06%425,150
Dec 5, 2024135.17135.50134.00134.11134.11-0.94%559,354
Dec 4, 2024135.26135.38134.25135.38135.380.57%466,699
Dec 3, 2024135.00135.27133.73134.61134.610.19%480,170
Dec 2, 2024135.61135.64134.35134.36134.36-0.72%418,111
Nov 29, 2024135.39136.24135.18135.33135.330.43%319,225
Nov 27, 2024136.58137.14134.52134.75134.75-0.97%472,000
Nov 26, 2024135.85136.46134.74136.07136.07-0.17%2,914,607
Nov 25, 2024135.43137.00135.43136.30136.301.45%4,512,600
Nov 22, 2024133.02134.44133.02134.35134.351.59%924,248
Nov 21, 2024130.68132.74130.13132.25132.251.73%570,912
Nov 20, 2024129.56130.00128.52130.00130.000.98%343,600
Nov 19, 2024127.03128.74126.70128.74128.740.49%195,800
Nov 18, 2024128.08128.70127.70128.11128.110.16%340,517
Nov 15, 2024128.48128.73127.34127.90127.90-0.71%389,015
Nov 14, 2024130.47130.70128.35128.81128.81-0.87%256,400
Nov 13, 2024131.17131.59129.81129.94129.94-0.66%542,608
Nov 12, 2024131.55132.39130.24130.80130.80-0.87%307,100
Nov 11, 2024131.89132.30131.47131.95131.951.09%414,335
Nov 8, 2024129.95130.89129.60130.53130.530.59%231,400
Nov 7, 2024129.52130.36129.01129.77129.770.01%407,600
Nov 6, 2024129.01129.87127.44129.76129.764.51%442,700
Nov 5, 2024121.35124.16121.19124.16124.162.06%193,169
Nov 4, 2024121.00122.53120.76121.65121.650.26%183,101
Nov 1, 2024121.82122.57121.09121.33121.330.04%225,700
Oct 31, 2024122.63123.05121.25121.28121.28-1.03%194,628
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