Invesco S&P SmallCap Momentum ETF (XSMO)
NYSEARCA: XSMO · Real-Time Price · USD
74.01
+0.67 (0.91%)
Oct 24, 2025, 4:00 PM EDT - Market closed

XSMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202574.2074.4973.9974.01-0.91%218,948
Oct 23, 202572.4873.3972.4573.3473.340.98%132,404
Oct 22, 202573.6673.7471.8672.6372.63-1.32%411,520
Oct 21, 202573.4273.6872.8873.6073.600.29%132,533
Oct 20, 202573.1873.6572.9473.3973.391.26%218,162
Oct 17, 202572.4072.9772.0572.4872.48-0.41%242,749
Oct 16, 202573.8373.8372.5072.7872.78-1.10%217,663
Oct 15, 202573.5474.0073.0373.5973.590.81%193,750
Oct 14, 202571.2073.2471.2073.0073.001.30%179,463
Oct 13, 202571.7972.3571.6372.0672.061.82%126,500
Oct 10, 202572.6772.8670.7370.7770.77-2.48%219,307
Oct 9, 202573.1373.3072.4572.5772.57-1.10%129,548
Oct 8, 202573.0573.4672.6473.3873.380.89%166,886
Oct 7, 202573.8373.8372.5072.7372.73-1.20%217,120
Oct 6, 202574.3074.3573.5473.6173.610.07%113,478
Oct 3, 202573.8674.3573.4973.5673.56-0.11%218,154
Oct 2, 202573.4773.7272.6673.6473.640.14%185,498
Oct 1, 202573.3273.8172.9473.5473.54-0.04%174,552
Sep 30, 202573.4373.6872.9073.5773.570.31%165,650
Sep 29, 202573.7073.7073.0673.3473.340.12%153,771
Sep 26, 202572.6173.2972.5673.2573.251.19%178,752
Sep 25, 202572.1772.5271.7672.3972.39-0.49%191,250
Sep 24, 202573.9274.0372.7572.7572.75-1.48%171,655
Sep 23, 202573.8274.4973.7273.8473.840.12%234,653
Sep 22, 202573.4073.8172.9573.7573.750.63%225,053
Sep 19, 202574.5174.5173.1873.2973.17-1.13%291,537
Sep 18, 202573.0074.1872.8574.1374.012.15%210,462
Sep 17, 202572.5373.9772.1172.5772.450.29%235,982
Sep 16, 202572.7272.8271.8772.3672.24-0.71%594,383
Sep 15, 202573.5073.5072.7472.8872.76-0.38%155,926
Sep 12, 202574.2174.2173.1673.1673.04-1.52%155,772
Sep 11, 202573.1674.3273.0074.2974.171.99%179,629
Sep 10, 202573.0673.4372.5672.8472.72-0.26%163,583
Sep 9, 202573.3273.3272.3673.0372.91-0.45%248,782
Sep 8, 202573.4473.4472.6873.3673.240.19%179,519
Sep 5, 202573.6874.1172.6373.2273.10-0.10%363,492
Sep 4, 202572.4973.3872.4973.2973.171.48%305,213
Sep 3, 202572.0472.6471.7972.2272.10-0.04%143,162
Sep 2, 202571.6972.2571.4572.2572.13-0.50%223,360
Aug 29, 202573.1073.1072.3672.6172.49-0.56%246,374
Aug 28, 202573.2573.2872.7073.0272.900.04%157,970
Aug 27, 202572.6273.1372.5472.9972.870.47%298,627
Aug 26, 202572.0572.8371.9572.6572.530.94%214,021
Aug 25, 202572.4572.6371.9171.9771.85-0.88%1,040,839
Aug 22, 202570.6472.8070.5772.6172.493.34%316,120
Aug 21, 202570.1070.3569.8870.2670.14-0.10%137,085
Aug 20, 202570.3570.5269.7570.3370.21-0.33%222,858
Aug 19, 202570.5771.0270.2870.5670.440.07%149,238
Aug 18, 202570.3470.6370.2570.5170.390.31%109,048
Aug 15, 202570.8470.8669.9770.2970.17-0.61%117,162