Invesco S&P MidCap Momentum ETF (XMMO)
NYSEARCA: XMMO · Real-Time Price · USD
116.75
+1.70 (1.47%)
Apr 2, 2025, 12:29 PM EDT - Market open
XMMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 113.42 | 116.54 | 113.90 | 116.46 | - | 1.22% | 47,651 |
| Apr 1, 2025 | 113.52 | 115.31 | 112.63 | 115.05 | 115.05 | 1.13% | 334,740 |
| Mar 31, 2025 | 111.45 | 114.49 | 110.81 | 113.76 | 113.76 | 0.57% | 463,976 |
| Mar 28, 2025 | 114.62 | 115.02 | 112.44 | 113.12 | 113.12 | -1.75% | 263,358 |
| Mar 27, 2025 | 116.00 | 116.23 | 114.51 | 115.14 | 115.14 | -1.28% | 179,986 |
| Mar 26, 2025 | 118.50 | 118.93 | 116.35 | 116.63 | 116.63 | -1.42% | 348,612 |
| Mar 25, 2025 | 118.48 | 118.77 | 117.67 | 118.31 | 118.31 | 0.22% | 321,783 |
| Mar 24, 2025 | 116.38 | 118.36 | 116.38 | 118.05 | 118.05 | 2.68% | 290,603 |
| Mar 21, 2025 | 114.49 | 115.35 | 113.90 | 114.97 | 114.68 | -0.58% | 230,774 |
| Mar 20, 2025 | 115.34 | 117.03 | 115.31 | 115.64 | 115.35 | -0.57% | 269,173 |
| Mar 19, 2025 | 113.96 | 116.96 | 113.69 | 116.30 | 116.01 | 1.83% | 204,152 |
| Mar 18, 2025 | 115.08 | 115.08 | 113.93 | 114.21 | 113.92 | -1.24% | 257,604 |
| Mar 17, 2025 | 113.56 | 116.11 | 113.50 | 115.64 | 115.35 | 1.44% | 468,401 |
| Mar 14, 2025 | 112.45 | 114.00 | 112.00 | 114.00 | 113.71 | 2.80% | 455,060 |
| Mar 13, 2025 | 113.07 | 113.07 | 110.19 | 110.90 | 110.62 | -1.95% | 273,408 |
| Mar 12, 2025 | 114.58 | 115.08 | 112.30 | 113.10 | 112.81 | 0.32% | 237,695 |
| Mar 11, 2025 | 112.49 | 114.17 | 111.62 | 112.74 | 112.45 | 0.23% | 444,351 |
| Mar 10, 2025 | 114.19 | 114.75 | 111.50 | 112.48 | 112.19 | -2.85% | 514,558 |
| Mar 7, 2025 | 115.03 | 116.15 | 112.32 | 115.78 | 115.49 | 0.47% | 435,589 |
| Mar 6, 2025 | 116.26 | 117.42 | 114.69 | 115.24 | 114.95 | -2.48% | 757,423 |
| Mar 5, 2025 | 116.66 | 118.33 | 115.76 | 118.17 | 117.87 | 1.29% | 431,568 |
| Mar 4, 2025 | 117.53 | 118.79 | 114.67 | 116.66 | 116.36 | -1.93% | 748,360 |
| Mar 3, 2025 | 122.40 | 122.90 | 118.35 | 118.95 | 118.65 | -2.64% | 683,545 |
| Feb 28, 2025 | 120.04 | 122.18 | 119.90 | 122.18 | 121.87 | 1.47% | 199,420 |
| Feb 27, 2025 | 122.40 | 122.56 | 120.29 | 120.41 | 120.10 | -1.59% | 428,157 |
| Feb 26, 2025 | 122.22 | 123.80 | 122.05 | 122.35 | 122.04 | 0.97% | 329,350 |
| Feb 25, 2025 | 120.92 | 121.88 | 119.64 | 121.18 | 120.87 | 0.31% | 413,450 |
| Feb 24, 2025 | 121.41 | 121.73 | 119.80 | 120.80 | 120.49 | -0.15% | 490,983 |
| Feb 21, 2025 | 126.11 | 126.21 | 120.61 | 120.98 | 120.67 | -3.61% | 567,577 |
| Feb 20, 2025 | 127.38 | 127.50 | 124.83 | 125.51 | 125.19 | -1.85% | 306,933 |
| Feb 19, 2025 | 127.76 | 128.30 | 127.14 | 127.87 | 127.55 | -0.91% | 295,227 |
| Feb 18, 2025 | 128.72 | 129.15 | 128.30 | 129.04 | 128.71 | 0.55% | 704,226 |
| Feb 14, 2025 | 128.87 | 128.98 | 128.22 | 128.33 | 128.00 | -0.05% | 265,149 |
| Feb 13, 2025 | 127.62 | 128.40 | 126.79 | 128.40 | 128.07 | 1.33% | 302,820 |
| Feb 12, 2025 | 126.28 | 127.28 | 125.81 | 126.71 | 126.39 | -0.91% | 970,292 |
| Feb 11, 2025 | 129.03 | 129.03 | 127.22 | 127.87 | 127.55 | -1.40% | 5,773,406 |
| Feb 10, 2025 | 130.24 | 130.38 | 128.96 | 129.69 | 129.36 | -0.07% | 399,515 |
| Feb 7, 2025 | 131.37 | 131.39 | 129.34 | 129.78 | 129.45 | -1.32% | 282,817 |
| Feb 6, 2025 | 132.11 | 132.11 | 130.29 | 131.51 | 131.18 | 0.24% | 359,884 |
| Feb 5, 2025 | 130.49 | 131.25 | 129.48 | 131.19 | 130.86 | 0.95% | 390,881 |
| Feb 4, 2025 | 128.93 | 130.18 | 128.90 | 129.95 | 129.62 | 0.53% | 257,007 |
| Feb 3, 2025 | 127.30 | 129.82 | 127.01 | 129.26 | 128.93 | -1.05% | 353,137 |
| Jan 31, 2025 | 131.92 | 132.11 | 130.28 | 130.63 | 130.30 | -0.79% | 358,327 |
| Jan 30, 2025 | 130.98 | 132.31 | 130.82 | 131.67 | 131.34 | 1.39% | 344,522 |
| Jan 29, 2025 | 129.88 | 130.99 | 129.08 | 129.87 | 129.54 | 0.12% | 255,877 |
| Jan 28, 2025 | 129.62 | 130.17 | 128.73 | 129.72 | 129.39 | 0.60% | 418,905 |
| Jan 27, 2025 | 130.40 | 130.44 | 128.23 | 128.95 | 128.62 | -2.58% | 507,957 |
| Jan 24, 2025 | 132.66 | 132.68 | 131.90 | 132.36 | 132.02 | -0.17% | 393,520 |
| Jan 23, 2025 | 132.39 | 133.08 | 131.85 | 132.59 | 132.25 | -0.26% | 507,981 |
| Jan 22, 2025 | 133.26 | 133.39 | 132.34 | 132.93 | 132.59 | 0.21% | 445,813 |