Invesco S&P SmallCap Momentum ETF (XSMO)
NYSEARCA: XSMO · Real-Time Price · USD
67.10
-0.89 (-1.31%)
Aug 1, 2025, 4:00 PM - Market closed
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 67.62 | 67.62 | 66.74 | 66.83 | 66.83 | -1.08% | 192,635 |
| Jun 24, 2025 | 67.44 | 67.78 | 67.09 | 67.56 | 67.56 | 1.08% | 227,198 |
| Jun 23, 2025 | 65.78 | 66.84 | 65.33 | 66.84 | 66.84 | 1.00% | 143,031 |
| Jun 20, 2025 | 66.63 | 66.63 | 65.95 | 66.18 | 66.07 | -0.08% | 126,896 |
| Jun 18, 2025 | 65.79 | 66.78 | 65.70 | 66.23 | 66.12 | 0.75% | 198,004 |
| Jun 17, 2025 | 65.88 | 66.25 | 65.67 | 65.74 | 65.63 | -0.90% | 162,276 |
| Jun 16, 2025 | 66.20 | 66.81 | 66.06 | 66.34 | 66.23 | 1.28% | 296,810 |
| Jun 13, 2025 | 65.80 | 66.23 | 65.31 | 65.50 | 65.39 | -1.95% | 245,447 |
| Jun 12, 2025 | 66.48 | 66.84 | 66.40 | 66.80 | 66.69 | -0.22% | 126,318 |
| Jun 11, 2025 | 67.38 | 67.64 | 66.89 | 66.95 | 66.83 | -0.15% | 218,171 |
| Jun 10, 2025 | 67.27 | 67.35 | 66.78 | 67.05 | 66.93 | -0.04% | 162,521 |
| Jun 9, 2025 | 67.34 | 67.37 | 66.74 | 67.08 | 66.96 | 0.46% | 181,408 |
| Jun 6, 2025 | 66.79 | 66.91 | 66.31 | 66.77 | 66.66 | 1.14% | 637,746 |
| Jun 5, 2025 | 65.93 | 66.36 | 65.41 | 66.02 | 65.91 | 0.21% | 220,850 |
| Jun 4, 2025 | 66.39 | 66.44 | 65.87 | 65.88 | 65.77 | -0.77% | 175,243 |
| Jun 3, 2025 | 66.02 | 66.56 | 65.51 | 66.39 | 66.28 | 0.74% | 214,889 |
| Jun 2, 2025 | 65.92 | 65.96 | 64.87 | 65.90 | 65.79 | -0.02% | 355,192 |
| May 30, 2025 | 65.71 | 66.23 | 65.32 | 65.91 | 65.80 | 0.08% | 301,914 |
| May 29, 2025 | 66.13 | 66.28 | 65.41 | 65.86 | 65.75 | 0.15% | 139,518 |
| May 28, 2025 | 66.43 | 66.43 | 65.70 | 65.76 | 65.65 | -1.10% | 125,284 |
| May 27, 2025 | 66.00 | 66.60 | 65.54 | 66.49 | 66.38 | 2.21% | 251,429 |
| May 23, 2025 | 64.02 | 65.26 | 64.02 | 65.05 | 64.94 | -0.14% | 229,615 |
| May 22, 2025 | 65.17 | 65.44 | 64.77 | 65.14 | 65.03 | -0.11% | 214,014 |
| May 21, 2025 | 65.90 | 66.29 | 65.03 | 65.21 | 65.10 | -2.10% | 189,123 |