Invesco S&P SmallCap Momentum ETF (XSMO)
NYSEARCA: XSMO · Real-Time Price · USD
73.49
-1.51 (-2.01%)
At close: Mar 30, 2026, 4:00 PM EDT
73.49
0.00 (0.00%)
After-hours: Mar 30, 2026, 6:30 PM EDT
XSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 75.86 | 75.86 | 73.24 | 73.49 | 73.49 | -2.01% | 325,267 |
| Mar 27, 2026 | 75.43 | 75.93 | 74.71 | 75.00 | 75.00 | -1.13% | 240,889 |
| Mar 26, 2026 | 76.91 | 77.49 | 75.68 | 75.86 | 75.86 | -2.37% | 233,601 |
| Mar 25, 2026 | 77.34 | 77.85 | 76.96 | 77.70 | 77.70 | 1.66% | 153,167 |
| Mar 24, 2026 | 74.60 | 76.84 | 74.60 | 76.43 | 76.43 | 1.62% | 191,692 |
| Mar 23, 2026 | 75.13 | 76.44 | 75.09 | 75.21 | 75.21 | 2.01% | 169,985 |
| Mar 20, 2026 | 75.67 | 75.67 | 73.51 | 73.73 | 73.61 | -2.31% | 459,859 |
| Mar 19, 2026 | 74.48 | 76.15 | 74.24 | 75.47 | 75.35 | 0.48% | 435,535 |
| Mar 18, 2026 | 75.82 | 76.02 | 75.09 | 75.11 | 74.99 | -1.39% | 197,971 |
| Mar 17, 2026 | 76.10 | 76.41 | 75.70 | 76.17 | 76.05 | 0.55% | 187,785 |
| Mar 16, 2026 | 75.97 | 76.37 | 75.56 | 75.75 | 75.63 | 1.00% | 316,644 |
| Mar 13, 2026 | 75.85 | 76.09 | 74.69 | 75.00 | 74.88 | -0.19% | 452,368 |
| Mar 12, 2026 | 75.52 | 75.96 | 75.04 | 75.14 | 75.02 | -1.96% | 341,767 |
| Mar 11, 2026 | 76.71 | 77.11 | 75.99 | 76.64 | 76.52 | -0.20% | 451,922 |
| Mar 10, 2026 | 76.89 | 78.31 | 76.67 | 76.79 | 76.67 | -0.31% | 427,916 |
| Mar 9, 2026 | 75.28 | 77.24 | 74.16 | 77.03 | 76.91 | 0.90% | 419,935 |
| Mar 6, 2026 | 76.74 | 76.89 | 76.02 | 76.34 | 76.22 | -2.39% | 252,773 |
| Mar 5, 2026 | 78.92 | 79.35 | 77.43 | 78.21 | 78.08 | -1.76% | 378,471 |
| Mar 4, 2026 | 79.90 | 80.00 | 78.83 | 79.61 | 79.48 | 0.30% | 268,848 |
| Mar 3, 2026 | 78.47 | 79.76 | 77.55 | 79.37 | 79.24 | -1.49% | 285,874 |
| Mar 2, 2026 | 78.69 | 80.78 | 78.69 | 80.57 | 80.44 | 0.95% | 366,131 |
| Feb 27, 2026 | 79.67 | 79.83 | 79.20 | 79.81 | 79.68 | -1.04% | 205,195 |
| Feb 26, 2026 | 80.80 | 81.20 | 79.73 | 80.65 | 80.52 | 0.52% | 313,681 |
| Feb 25, 2026 | 80.06 | 80.36 | 79.26 | 80.23 | 80.10 | 1.15% | 197,946 |
| Feb 24, 2026 | 78.76 | 79.59 | 78.70 | 79.32 | 79.19 | 1.15% | 175,212 |
| Feb 23, 2026 | 79.44 | 79.44 | 77.89 | 78.42 | 78.29 | -1.58% | 220,136 |
| Feb 20, 2026 | 79.03 | 80.09 | 78.87 | 79.68 | 79.55 | 0.56% | 220,059 |
| Feb 19, 2026 | 79.25 | 79.53 | 78.74 | 79.24 | 79.11 | -0.61% | 288,631 |
| Feb 18, 2026 | 79.68 | 80.71 | 79.44 | 79.73 | 79.60 | 0.16% | 449,993 |
| Feb 17, 2026 | 79.74 | 80.09 | 79.10 | 79.60 | 79.47 | -0.10% | 300,905 |
| Feb 13, 2026 | 79.16 | 80.12 | 78.54 | 79.68 | 79.55 | 0.91% | 197,204 |
| Feb 12, 2026 | 80.97 | 81.36 | 78.83 | 78.96 | 78.83 | -1.78% | 312,794 |
| Feb 11, 2026 | 81.02 | 81.21 | 79.69 | 80.39 | 80.26 | -0.06% | 208,002 |
| Feb 10, 2026 | 80.87 | 81.01 | 80.34 | 80.44 | 80.31 | -0.43% | 189,228 |
| Feb 9, 2026 | 80.26 | 81.20 | 80.26 | 80.79 | 80.66 | 0.50% | 229,070 |
| Feb 6, 2026 | 78.87 | 80.56 | 78.65 | 80.39 | 80.26 | 3.33% | 274,244 |
| Feb 5, 2026 | 77.21 | 78.64 | 77.21 | 77.80 | 77.67 | 0.74% | 238,392 |
| Feb 4, 2026 | 77.59 | 77.86 | 76.62 | 77.23 | 77.11 | -0.12% | 394,793 |
| Feb 3, 2026 | 77.34 | 77.86 | 76.27 | 77.32 | 77.20 | 0.03% | 346,532 |
| Feb 2, 2026 | 76.13 | 77.63 | 76.13 | 77.30 | 77.18 | 1.38% | 274,079 |
| Jan 30, 2026 | 76.23 | 76.99 | 75.66 | 76.25 | 76.13 | -0.91% | 206,941 |
| Jan 29, 2026 | 76.76 | 77.12 | 76.01 | 76.95 | 76.83 | 0.59% | 326,132 |
| Jan 28, 2026 | 77.14 | 77.32 | 76.25 | 76.50 | 76.38 | 0.01% | 208,655 |
| Jan 27, 2026 | 76.92 | 76.92 | 76.19 | 76.49 | 76.37 | -0.65% | 210,533 |
| Jan 26, 2026 | 76.95 | 77.50 | 76.65 | 76.99 | 76.87 | 0.06% | 182,652 |
| Jan 23, 2026 | 78.01 | 78.01 | 76.50 | 76.94 | 76.82 | -1.60% | 297,381 |
| Jan 22, 2026 | 79.02 | 79.19 | 78.07 | 78.19 | 78.06 | -0.04% | 375,922 |
| Jan 21, 2026 | 77.12 | 78.58 | 76.83 | 78.22 | 78.09 | 2.02% | 535,331 |
| Jan 20, 2026 | 76.46 | 77.34 | 76.15 | 76.67 | 76.55 | -0.92% | 433,108 |
| Jan 16, 2026 | 77.59 | 77.67 | 77.05 | 77.38 | 77.26 | -0.10% | 175,861 |