Invesco S&P SmallCap Momentum ETF (XSMO)
NYSEARCA: XSMO · Real-Time Price · USD
73.22
-0.07 (-0.10%)
Sep 5, 2025, 4:00 PM - Market closed
XSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 73.68 | 74.11 | 72.63 | 73.22 | 73.22 | -0.10% | 363,472 |
| Sep 4, 2025 | 72.49 | 73.38 | 72.49 | 73.29 | 73.29 | 1.48% | 305,213 |
| Sep 3, 2025 | 72.04 | 72.64 | 71.79 | 72.22 | 72.22 | -0.04% | 143,162 |
| Sep 2, 2025 | 71.69 | 72.25 | 71.45 | 72.25 | 72.25 | -0.50% | 223,360 |
| Aug 29, 2025 | 73.10 | 73.10 | 72.36 | 72.61 | 72.61 | -0.56% | 246,374 |
| Aug 28, 2025 | 73.25 | 73.28 | 72.70 | 73.02 | 73.02 | 0.04% | 157,970 |
| Aug 27, 2025 | 72.62 | 73.13 | 72.54 | 72.99 | 72.99 | 0.47% | 298,627 |
| Aug 26, 2025 | 72.05 | 72.83 | 71.95 | 72.65 | 72.65 | 0.94% | 214,021 |
| Aug 25, 2025 | 72.45 | 72.63 | 71.91 | 71.97 | 71.97 | -0.88% | 1,040,839 |
| Aug 22, 2025 | 70.64 | 72.80 | 70.57 | 72.61 | 72.61 | 3.34% | 316,120 |
| Aug 21, 2025 | 70.10 | 70.35 | 69.88 | 70.26 | 70.26 | -0.10% | 137,085 |
| Aug 20, 2025 | 70.35 | 70.52 | 69.75 | 70.33 | 70.33 | -0.33% | 222,858 |
| Aug 19, 2025 | 70.57 | 71.02 | 70.28 | 70.56 | 70.56 | 0.07% | 149,238 |
| Aug 18, 2025 | 70.34 | 70.63 | 70.25 | 70.51 | 70.51 | 0.31% | 109,048 |
| Aug 15, 2025 | 70.84 | 70.86 | 69.97 | 70.29 | 70.29 | -0.61% | 117,162 |
| Aug 14, 2025 | 71.01 | 71.03 | 70.32 | 70.72 | 70.72 | -1.44% | 221,955 |
| Aug 13, 2025 | 71.11 | 71.77 | 70.69 | 71.75 | 71.75 | 1.53% | 439,372 |
| Aug 12, 2025 | 68.98 | 70.67 | 68.93 | 70.67 | 70.67 | 3.21% | 303,876 |
| Aug 11, 2025 | 68.40 | 68.66 | 68.34 | 68.47 | 68.47 | 0.13% | 179,159 |
| Aug 8, 2025 | 68.62 | 68.81 | 68.24 | 68.38 | 68.38 | 0.23% | 128,408 |
| Aug 7, 2025 | 68.95 | 68.95 | 67.93 | 68.22 | 68.22 | -0.60% | 194,558 |
| Aug 6, 2025 | 68.54 | 68.72 | 68.25 | 68.63 | 68.63 | 0.60% | 214,840 |
| Aug 5, 2025 | 68.33 | 68.33 | 67.40 | 68.22 | 68.22 | 0.18% | 206,171 |
| Aug 4, 2025 | 67.48 | 68.10 | 67.23 | 68.10 | 68.10 | 1.49% | 367,555 |
| Aug 1, 2025 | 67.18 | 67.53 | 66.16 | 67.10 | 67.10 | -1.31% | 298,579 |
| Jul 31, 2025 | 68.38 | 68.75 | 67.83 | 67.99 | 67.99 | -0.85% | 138,718 |
| Jul 30, 2025 | 68.69 | 69.44 | 68.26 | 68.57 | 68.57 | 0.18% | 234,459 |
| Jul 29, 2025 | 68.84 | 68.96 | 68.36 | 68.45 | 68.45 | 0.04% | 154,517 |
| Jul 28, 2025 | 68.58 | 68.58 | 68.15 | 68.42 | 68.42 | -0.01% | 316,232 |
| Jul 25, 2025 | 68.09 | 68.43 | 67.80 | 68.43 | 68.43 | 0.80% | 102,804 |
| Jul 24, 2025 | 68.88 | 68.88 | 67.78 | 67.89 | 67.89 | -1.78% | 128,030 |
| Jul 23, 2025 | 68.85 | 69.12 | 68.68 | 69.12 | 69.12 | 0.95% | 147,536 |
| Jul 22, 2025 | 68.39 | 68.68 | 68.04 | 68.47 | 68.47 | 0.01% | 182,090 |
| Jul 21, 2025 | 68.82 | 68.95 | 68.37 | 68.46 | 68.46 | 0.06% | 221,138 |
| Jul 18, 2025 | 69.45 | 69.45 | 68.33 | 68.42 | 68.42 | -1.04% | 327,835 |
| Jul 17, 2025 | 68.63 | 69.27 | 68.43 | 69.14 | 69.14 | 0.83% | 159,271 |
| Jul 16, 2025 | 68.41 | 68.66 | 67.59 | 68.57 | 68.57 | 0.66% | 203,837 |
| Jul 15, 2025 | 69.67 | 69.67 | 68.06 | 68.12 | 68.12 | -1.82% | 144,232 |
| Jul 14, 2025 | 68.82 | 69.41 | 68.64 | 69.38 | 69.38 | 0.89% | 144,791 |
| Jul 11, 2025 | 69.21 | 69.21 | 68.56 | 68.77 | 68.77 | -1.08% | 145,817 |
| Jul 10, 2025 | 69.04 | 69.90 | 68.88 | 69.52 | 69.52 | 0.59% | 180,320 |
| Jul 9, 2025 | 68.67 | 69.11 | 68.25 | 69.11 | 69.11 | 1.11% | 159,582 |
| Jul 8, 2025 | 68.48 | 68.74 | 68.16 | 68.35 | 68.35 | 0.15% | 362,906 |
| Jul 7, 2025 | 68.84 | 69.29 | 67.96 | 68.25 | 68.25 | -1.63% | 286,956 |
| Jul 3, 2025 | 69.07 | 69.43 | 68.96 | 69.38 | 69.38 | 0.87% | 132,101 |
| Jul 2, 2025 | 68.28 | 68.84 | 67.94 | 68.78 | 68.78 | 0.82% | 265,034 |
| Jul 1, 2025 | 67.65 | 68.88 | 67.65 | 68.22 | 68.22 | 0.29% | 208,144 |
| Jun 30, 2025 | 68.21 | 68.37 | 67.78 | 68.02 | 68.02 | -0.13% | 241,613 |
| Jun 27, 2025 | 68.05 | 68.47 | 67.56 | 68.11 | 68.11 | 0.59% | 390,785 |
| Jun 26, 2025 | 67.09 | 67.74 | 66.91 | 67.71 | 67.71 | 1.32% | 124,474 |