Invesco S&P SmallCap Momentum ETF (XSMO)
NYSEARCA: XSMO · Real-Time Price · USD
73.59
-0.05 (-0.07%)
Oct 3, 2025, 3:10 PM EDT - Market open
XSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 73.86 | 74.35 | 73.86 | 74.03 | - | 0.53% | 68,830 |
| Oct 2, 2025 | 73.47 | 73.72 | 72.66 | 73.64 | 73.64 | 0.14% | 185,498 |
| Oct 1, 2025 | 73.32 | 73.81 | 72.94 | 73.54 | 73.54 | -0.04% | 174,552 |
| Sep 30, 2025 | 73.43 | 73.68 | 72.90 | 73.57 | 73.57 | 0.31% | 165,650 |
| Sep 29, 2025 | 73.70 | 73.70 | 73.06 | 73.34 | 73.34 | 0.12% | 153,771 |
| Sep 26, 2025 | 72.61 | 73.29 | 72.56 | 73.25 | 73.25 | 1.19% | 178,752 |
| Sep 25, 2025 | 72.17 | 72.52 | 71.76 | 72.39 | 72.39 | -0.49% | 191,250 |
| Sep 24, 2025 | 73.92 | 74.03 | 72.75 | 72.75 | 72.75 | -1.48% | 171,655 |
| Sep 23, 2025 | 73.82 | 74.49 | 73.72 | 73.84 | 73.84 | 0.12% | 234,653 |
| Sep 22, 2025 | 73.40 | 73.81 | 72.95 | 73.75 | 73.75 | 0.63% | 225,053 |
| Sep 19, 2025 | 74.51 | 74.51 | 73.18 | 73.29 | 73.17 | -1.13% | 291,537 |
| Sep 18, 2025 | 73.00 | 74.18 | 72.85 | 74.13 | 74.01 | 2.15% | 210,462 |
| Sep 17, 2025 | 72.53 | 73.97 | 72.11 | 72.57 | 72.45 | 0.29% | 235,982 |
| Sep 16, 2025 | 72.72 | 72.82 | 71.87 | 72.36 | 72.24 | -0.71% | 594,383 |
| Sep 15, 2025 | 73.50 | 73.50 | 72.74 | 72.88 | 72.76 | -0.38% | 155,926 |
| Sep 12, 2025 | 74.21 | 74.21 | 73.16 | 73.16 | 73.04 | -1.52% | 155,772 |
| Sep 11, 2025 | 73.16 | 74.32 | 73.00 | 74.29 | 74.17 | 1.99% | 179,629 |
| Sep 10, 2025 | 73.06 | 73.43 | 72.56 | 72.84 | 72.72 | -0.26% | 163,583 |
| Sep 9, 2025 | 73.32 | 73.32 | 72.36 | 73.03 | 72.91 | -0.45% | 248,782 |
| Sep 8, 2025 | 73.44 | 73.44 | 72.68 | 73.36 | 73.24 | 0.19% | 179,519 |
| Sep 5, 2025 | 73.68 | 74.11 | 72.63 | 73.22 | 73.10 | -0.10% | 363,492 |
| Sep 4, 2025 | 72.49 | 73.38 | 72.49 | 73.29 | 73.17 | 1.48% | 305,213 |
| Sep 3, 2025 | 72.04 | 72.64 | 71.79 | 72.22 | 72.10 | -0.04% | 143,162 |
| Sep 2, 2025 | 71.69 | 72.25 | 71.45 | 72.25 | 72.13 | -0.50% | 223,360 |
| Aug 29, 2025 | 73.10 | 73.10 | 72.36 | 72.61 | 72.49 | -0.56% | 246,374 |
| Aug 28, 2025 | 73.25 | 73.28 | 72.70 | 73.02 | 72.90 | 0.04% | 157,970 |
| Aug 27, 2025 | 72.62 | 73.13 | 72.54 | 72.99 | 72.87 | 0.47% | 298,627 |
| Aug 26, 2025 | 72.05 | 72.83 | 71.95 | 72.65 | 72.53 | 0.94% | 214,021 |
| Aug 25, 2025 | 72.45 | 72.63 | 71.91 | 71.97 | 71.85 | -0.88% | 1,040,839 |
| Aug 22, 2025 | 70.64 | 72.80 | 70.57 | 72.61 | 72.49 | 3.34% | 316,120 |
| Aug 21, 2025 | 70.10 | 70.35 | 69.88 | 70.26 | 70.14 | -0.10% | 137,085 |
| Aug 20, 2025 | 70.35 | 70.52 | 69.75 | 70.33 | 70.21 | -0.33% | 222,858 |
| Aug 19, 2025 | 70.57 | 71.02 | 70.28 | 70.56 | 70.44 | 0.07% | 149,238 |
| Aug 18, 2025 | 70.34 | 70.63 | 70.25 | 70.51 | 70.39 | 0.31% | 109,048 |
| Aug 15, 2025 | 70.84 | 70.86 | 69.97 | 70.29 | 70.17 | -0.61% | 117,162 |
| Aug 14, 2025 | 71.01 | 71.03 | 70.32 | 70.72 | 70.60 | -1.44% | 221,955 |
| Aug 13, 2025 | 71.11 | 71.77 | 70.69 | 71.75 | 71.63 | 1.53% | 439,372 |
| Aug 12, 2025 | 68.98 | 70.67 | 68.93 | 70.67 | 70.55 | 3.21% | 303,876 |
| Aug 11, 2025 | 68.40 | 68.66 | 68.34 | 68.47 | 68.36 | 0.13% | 179,159 |
| Aug 8, 2025 | 68.62 | 68.81 | 68.24 | 68.38 | 68.27 | 0.23% | 128,408 |
| Aug 7, 2025 | 68.95 | 68.95 | 67.93 | 68.22 | 68.11 | -0.60% | 194,558 |
| Aug 6, 2025 | 68.54 | 68.72 | 68.25 | 68.63 | 68.52 | 0.60% | 214,840 |
| Aug 5, 2025 | 68.33 | 68.33 | 67.40 | 68.22 | 68.11 | 0.18% | 206,171 |
| Aug 4, 2025 | 67.48 | 68.10 | 67.23 | 68.10 | 67.99 | 1.49% | 367,555 |
| Aug 1, 2025 | 67.18 | 67.53 | 66.16 | 67.10 | 66.99 | -1.31% | 298,579 |
| Jul 31, 2025 | 68.38 | 68.75 | 67.83 | 67.99 | 67.88 | -0.85% | 138,718 |
| Jul 30, 2025 | 68.69 | 69.44 | 68.26 | 68.57 | 68.46 | 0.18% | 234,459 |
| Jul 29, 2025 | 68.84 | 68.96 | 68.36 | 68.45 | 68.34 | 0.04% | 154,517 |
| Jul 28, 2025 | 68.58 | 68.58 | 68.15 | 68.42 | 68.31 | -0.01% | 316,232 |
| Jul 25, 2025 | 68.09 | 68.43 | 67.80 | 68.43 | 68.32 | 0.80% | 102,804 |