Invesco S&P SmallCap Momentum ETF (XSMO)
NYSEARCA: XSMO · Real-Time Price · USD
63.52
+0.84 (1.34%)
Apr 2, 2025, 12:29 PM EDT - Market open
XSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 62.45 | 63.00 | 61.66 | 62.68 | 62.68 | -0.11% | 215,033 |
| Mar 31, 2025 | 61.18 | 63.10 | 60.70 | 62.75 | 62.75 | 3.09% | 331,403 |
| Mar 28, 2025 | 62.10 | 62.17 | 60.42 | 60.87 | 60.87 | -2.12% | 319,651 |
| Mar 27, 2025 | 62.62 | 62.84 | 61.93 | 62.19 | 62.19 | -0.77% | 184,000 |
| Mar 26, 2025 | 63.54 | 63.85 | 62.43 | 62.67 | 62.67 | -1.31% | 226,433 |
| Mar 25, 2025 | 63.61 | 63.79 | 63.23 | 63.50 | 63.50 | -0.06% | 332,293 |
| Mar 24, 2025 | 62.75 | 63.67 | 62.75 | 63.54 | 63.54 | 2.58% | 225,481 |
| Mar 21, 2025 | 61.57 | 62.17 | 61.28 | 61.94 | 61.75 | -0.56% | 269,044 |
| Mar 20, 2025 | 61.90 | 62.90 | 61.88 | 62.29 | 62.10 | -0.30% | 177,827 |
| Mar 19, 2025 | 61.69 | 62.79 | 61.54 | 62.48 | 62.29 | 1.71% | 199,160 |
| Mar 18, 2025 | 61.64 | 61.67 | 61.24 | 61.43 | 61.24 | -0.84% | 227,036 |
| Mar 17, 2025 | 61.23 | 62.05 | 61.11 | 61.95 | 61.76 | 0.70% | 265,374 |
| Mar 14, 2025 | 60.44 | 61.52 | 60.19 | 61.52 | 61.33 | 2.58% | 294,104 |
| Mar 13, 2025 | 61.01 | 61.05 | 59.54 | 59.97 | 59.79 | -1.70% | 216,222 |
| Mar 12, 2025 | 61.67 | 61.82 | 60.49 | 61.01 | 60.82 | 0.26% | 337,320 |
| Mar 11, 2025 | 60.68 | 61.68 | 60.40 | 60.85 | 60.66 | 0.35% | 293,779 |
| Mar 10, 2025 | 61.26 | 61.65 | 60.03 | 60.64 | 60.45 | -2.37% | 400,385 |
| Mar 7, 2025 | 61.84 | 62.37 | 60.65 | 62.11 | 61.92 | 0.02% | 271,887 |
| Mar 6, 2025 | 62.53 | 63.07 | 61.76 | 62.10 | 61.91 | -1.71% | 1,151,899 |
| Mar 5, 2025 | 62.59 | 63.40 | 62.28 | 63.18 | 62.99 | 0.88% | 720,492 |
| Mar 4, 2025 | 63.14 | 63.79 | 61.90 | 62.63 | 62.44 | -2.22% | 492,826 |
| Mar 3, 2025 | 65.75 | 66.04 | 63.58 | 64.05 | 63.85 | -2.08% | 479,074 |
| Feb 28, 2025 | 64.53 | 65.45 | 64.46 | 65.41 | 65.21 | 1.18% | 420,223 |
| Feb 27, 2025 | 65.04 | 65.64 | 64.65 | 64.65 | 64.45 | -0.89% | 452,511 |
| Feb 26, 2025 | 65.45 | 66.18 | 65.00 | 65.23 | 65.03 | 0.05% | 192,778 |
| Feb 25, 2025 | 64.98 | 65.53 | 64.45 | 65.20 | 65.00 | 0.74% | 192,349 |
| Feb 24, 2025 | 65.38 | 65.47 | 64.67 | 64.72 | 64.52 | -0.74% | 405,437 |
| Feb 21, 2025 | 67.63 | 67.63 | 64.88 | 65.20 | 65.00 | -2.93% | 425,321 |
| Feb 20, 2025 | 68.22 | 68.22 | 66.82 | 67.17 | 66.96 | -1.57% | 252,787 |
| Feb 19, 2025 | 68.03 | 68.53 | 67.76 | 68.24 | 68.03 | -0.60% | 207,243 |
| Feb 18, 2025 | 68.49 | 68.65 | 68.13 | 68.65 | 68.44 | 0.32% | 199,452 |
| Feb 14, 2025 | 68.73 | 68.89 | 68.25 | 68.43 | 68.22 | -0.09% | 302,274 |
| Feb 13, 2025 | 68.39 | 68.57 | 67.80 | 68.49 | 68.28 | 0.82% | 386,830 |
| Feb 12, 2025 | 67.93 | 68.14 | 67.46 | 67.93 | 67.72 | -1.24% | 245,998 |
| Feb 11, 2025 | 68.41 | 68.82 | 68.41 | 68.78 | 68.57 | -0.22% | 287,940 |
| Feb 10, 2025 | 69.44 | 69.44 | 68.53 | 68.93 | 68.72 | -0.12% | 448,257 |
| Feb 7, 2025 | 69.89 | 69.89 | 68.89 | 69.01 | 68.80 | -1.36% | 682,490 |
| Feb 6, 2025 | 70.47 | 70.47 | 69.36 | 69.96 | 69.75 | -0.06% | 189,416 |
| Feb 5, 2025 | 69.57 | 70.00 | 69.23 | 70.00 | 69.79 | 1.23% | 157,450 |
| Feb 4, 2025 | 68.56 | 69.35 | 68.54 | 69.15 | 68.94 | 0.77% | 156,841 |
| Feb 3, 2025 | 67.63 | 69.00 | 67.62 | 68.62 | 68.41 | -1.11% | 460,470 |
| Jan 31, 2025 | 70.26 | 70.26 | 69.09 | 69.39 | 69.18 | -0.76% | 500,156 |
| Jan 30, 2025 | 69.79 | 70.35 | 69.50 | 69.92 | 69.71 | 1.08% | 276,639 |
| Jan 29, 2025 | 69.16 | 69.74 | 68.68 | 69.17 | 68.96 | 0.29% | 243,956 |
| Jan 28, 2025 | 68.77 | 69.04 | 68.40 | 68.97 | 68.76 | 0.29% | 320,233 |
| Jan 27, 2025 | 68.84 | 69.58 | 68.39 | 68.77 | 68.56 | -0.78% | 298,234 |
| Jan 24, 2025 | 69.46 | 69.51 | 69.00 | 69.31 | 69.10 | -0.56% | 265,106 |
| Jan 23, 2025 | 69.35 | 69.82 | 69.19 | 69.70 | 69.49 | 0.23% | 280,975 |
| Jan 22, 2025 | 69.83 | 70.16 | 69.37 | 69.54 | 69.33 | -0.70% | 186,304 |
| Jan 21, 2025 | 69.30 | 70.05 | 69.27 | 70.03 | 69.82 | 1.97% | 304,639 |