Invesco S&P SmallCap Momentum ETF (XSMO)
NYSEARCA: XSMO · Real-Time Price · USD
76.34
-1.87 (-2.39%)
Mar 6, 2026, 4:00 PM EST - Market closed
XSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.74 | 76.89 | 76.02 | 76.34 | 76.34 | -2.39% | 252,456 |
| Mar 5, 2026 | 78.92 | 79.35 | 77.43 | 78.21 | 78.21 | -1.76% | 378,471 |
| Mar 4, 2026 | 79.90 | 80.00 | 78.83 | 79.61 | 79.61 | 0.30% | 268,848 |
| Mar 3, 2026 | 78.47 | 79.76 | 77.55 | 79.37 | 79.37 | -1.49% | 285,861 |
| Mar 2, 2026 | 78.69 | 80.78 | 78.69 | 80.57 | 80.57 | 0.95% | 366,007 |
| Feb 27, 2026 | 79.67 | 79.83 | 79.20 | 79.81 | 79.81 | -1.04% | 205,195 |
| Feb 26, 2026 | 80.80 | 81.20 | 79.73 | 80.65 | 80.65 | 0.52% | 313,681 |
| Feb 25, 2026 | 80.06 | 80.36 | 79.26 | 80.23 | 80.23 | 1.15% | 197,759 |
| Feb 24, 2026 | 78.76 | 79.59 | 78.70 | 79.32 | 79.32 | 1.15% | 175,207 |
| Feb 23, 2026 | 79.44 | 79.44 | 77.89 | 78.42 | 78.42 | -1.58% | 220,112 |
| Feb 20, 2026 | 79.03 | 80.09 | 78.87 | 79.68 | 79.68 | 0.56% | 220,059 |
| Feb 19, 2026 | 79.25 | 79.53 | 78.74 | 79.24 | 79.24 | -0.61% | 288,521 |
| Feb 18, 2026 | 79.68 | 80.71 | 79.44 | 79.73 | 79.73 | 0.16% | 449,990 |
| Feb 17, 2026 | 79.74 | 80.09 | 79.10 | 79.60 | 79.60 | -0.10% | 300,905 |
| Feb 13, 2026 | 79.16 | 80.12 | 78.54 | 79.68 | 79.68 | 0.91% | 197,090 |
| Feb 12, 2026 | 80.97 | 81.36 | 78.83 | 78.96 | 78.96 | -1.78% | 312,794 |
| Feb 11, 2026 | 81.02 | 81.21 | 79.69 | 80.39 | 80.39 | -0.06% | 207,868 |
| Feb 10, 2026 | 80.87 | 81.01 | 80.34 | 80.44 | 80.44 | -0.43% | 189,228 |
| Feb 9, 2026 | 80.26 | 81.20 | 80.26 | 80.79 | 80.79 | 0.50% | 229,070 |
| Feb 6, 2026 | 78.87 | 80.56 | 78.65 | 80.39 | 80.39 | 3.33% | 274,203 |
| Feb 5, 2026 | 77.21 | 78.64 | 77.21 | 77.80 | 77.80 | 0.74% | 238,325 |
| Feb 4, 2026 | 77.59 | 77.86 | 76.62 | 77.23 | 77.23 | -0.12% | 394,793 |
| Feb 3, 2026 | 77.34 | 77.86 | 76.27 | 77.32 | 77.32 | 0.03% | 346,482 |
| Feb 2, 2026 | 76.13 | 77.63 | 76.13 | 77.30 | 77.30 | 1.38% | 273,929 |
| Jan 30, 2026 | 76.23 | 76.99 | 75.66 | 76.25 | 76.25 | -0.91% | 206,240 |
| Jan 29, 2026 | 76.76 | 77.12 | 76.01 | 76.95 | 76.95 | 0.59% | 326,132 |
| Jan 28, 2026 | 77.14 | 77.32 | 76.25 | 76.50 | 76.50 | 0.01% | 208,454 |
| Jan 27, 2026 | 76.92 | 76.92 | 76.19 | 76.49 | 76.49 | -0.65% | 210,533 |
| Jan 26, 2026 | 76.95 | 77.50 | 76.65 | 76.99 | 76.99 | 0.06% | 182,650 |
| Jan 23, 2026 | 78.01 | 78.01 | 76.50 | 76.94 | 76.94 | -1.60% | 297,381 |
| Jan 22, 2026 | 79.02 | 79.19 | 78.07 | 78.19 | 78.19 | -0.04% | 375,909 |
| Jan 21, 2026 | 77.12 | 78.58 | 76.83 | 78.22 | 78.22 | 2.02% | 535,301 |
| Jan 20, 2026 | 76.46 | 77.34 | 76.15 | 76.67 | 76.67 | -0.92% | 433,108 |
| Jan 16, 2026 | 77.59 | 77.67 | 77.05 | 77.38 | 77.38 | -0.10% | 175,846 |
| Jan 15, 2026 | 76.65 | 77.90 | 76.65 | 77.46 | 77.46 | 1.73% | 198,700 |
| Jan 14, 2026 | 75.79 | 76.22 | 75.36 | 76.14 | 76.14 | 0.48% | 184,613 |
| Jan 13, 2026 | 75.66 | 76.27 | 75.58 | 75.78 | 75.78 | 0.40% | 219,620 |
| Jan 12, 2026 | 74.47 | 75.55 | 74.43 | 75.48 | 75.48 | 0.73% | 147,297 |
| Jan 9, 2026 | 74.45 | 74.95 | 74.00 | 74.93 | 74.93 | 1.08% | 246,758 |
| Jan 8, 2026 | 73.48 | 74.18 | 73.48 | 74.13 | 74.13 | 0.62% | 222,402 |
| Jan 7, 2026 | 74.27 | 74.27 | 72.98 | 73.67 | 73.67 | -0.65% | 275,598 |
| Jan 6, 2026 | 73.43 | 74.16 | 72.73 | 74.15 | 74.15 | 0.61% | 342,760 |
| Jan 5, 2026 | 73.14 | 74.02 | 73.14 | 73.70 | 73.70 | 1.10% | 287,556 |
| Jan 2, 2026 | 72.23 | 72.97 | 72.15 | 72.90 | 72.90 | 1.24% | 140,856 |
| Dec 31, 2025 | 72.98 | 72.98 | 71.95 | 72.01 | 72.01 | -1.77% | 123,270 |
| Dec 30, 2025 | 74.04 | 74.04 | 73.24 | 73.31 | 73.31 | -1.09% | 146,266 |
| Dec 29, 2025 | 74.31 | 74.52 | 73.91 | 74.12 | 74.12 | -0.68% | 112,984 |
| Dec 26, 2025 | 74.71 | 74.71 | 74.38 | 74.63 | 74.63 | -0.12% | 91,567 |
| Dec 24, 2025 | 74.55 | 74.74 | 74.39 | 74.72 | 74.72 | 0.24% | 75,441 |
| Dec 23, 2025 | 74.56 | 74.77 | 74.35 | 74.54 | 74.54 | -0.13% | 165,834 |