Invesco S&P SmallCap Momentum ETF (XSMO)
NYSEARCA: XSMO · Real-Time Price · USD
86.76
-0.20 (-0.23%)
At close: Jul 31, 2026, 4:00 PM EDT
86.76
0.00 (0.00%)
After-hours: Jul 31, 2026, 7:34 PM EDT
XSMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 87.85 | 87.85 | 85.75 | 86.76 | 86.76 | -0.23% | 169,022 |
| Jul 30, 2026 | 86.04 | 87.01 | 85.64 | 86.96 | 86.96 | 2.56% | 241,123 |
| Jul 29, 2026 | 86.80 | 86.86 | 84.48 | 84.79 | 84.79 | -2.53% | 343,187 |
| Jul 28, 2026 | 87.39 | 87.39 | 85.95 | 86.99 | 86.99 | -0.61% | 187,514 |
| Jul 27, 2026 | 88.12 | 88.58 | 86.64 | 87.52 | 87.52 | 0.08% | 261,136 |
| Jul 24, 2026 | 88.72 | 88.72 | 87.24 | 87.45 | 87.45 | -0.85% | 251,587 |
| Jul 23, 2026 | 87.50 | 88.45 | 87.41 | 88.20 | 88.20 | -0.10% | 240,536 |
| Jul 22, 2026 | 88.31 | 88.81 | 88.13 | 88.29 | 88.29 | -0.48% | 237,747 |
| Jul 21, 2026 | 87.67 | 88.83 | 87.15 | 88.72 | 88.72 | 2.15% | 261,528 |
| Jul 20, 2026 | 88.20 | 88.59 | 86.83 | 86.85 | 86.85 | -1.04% | 170,272 |
| Jul 17, 2026 | 86.64 | 88.43 | 86.64 | 87.76 | 87.76 | -0.40% | 332,248 |
| Jul 16, 2026 | 87.80 | 89.11 | 87.77 | 88.11 | 88.11 | -0.72% | 333,736 |
| Jul 15, 2026 | 88.37 | 88.78 | 87.88 | 88.75 | 88.75 | 0.58% | 198,286 |
| Jul 14, 2026 | 88.73 | 88.92 | 87.98 | 88.24 | 88.24 | 0.73% | 278,309 |
| Jul 13, 2026 | 88.45 | 88.83 | 87.37 | 87.60 | 87.60 | -1.71% | 263,471 |
| Jul 10, 2026 | 89.19 | 89.44 | 88.64 | 89.12 | 89.12 | -0.31% | 244,088 |
| Jul 9, 2026 | 89.73 | 89.95 | 89.36 | 89.40 | 89.40 | 0.68% | 231,757 |
| Jul 8, 2026 | 88.52 | 89.29 | 87.85 | 88.80 | 88.80 | -0.60% | 239,700 |
| Jul 7, 2026 | 90.53 | 90.73 | 88.87 | 89.34 | 89.34 | -1.86% | 176,652 |
| Jul 6, 2026 | 90.68 | 91.88 | 90.68 | 91.03 | 91.03 | 0.64% | 207,396 |
| Jul 2, 2026 | 92.23 | 92.61 | 89.38 | 90.45 | 90.45 | -1.55% | 346,681 |
| Jul 1, 2026 | 93.22 | 93.40 | 91.78 | 91.87 | 91.87 | -1.88% | 349,349 |
| Jun 30, 2026 | 92.33 | 93.68 | 91.88 | 93.63 | 93.63 | 1.76% | 204,838 |
| Jun 29, 2026 | 91.38 | 92.13 | 90.57 | 92.01 | 92.01 | 1.00% | 290,634 |
| Jun 26, 2026 | 90.66 | 91.51 | 90.24 | 91.10 | 91.10 | -0.13% | 376,568 |
| Jun 25, 2026 | 90.82 | 91.91 | 90.33 | 91.22 | 91.22 | 1.54% | 212,463 |
| Jun 24, 2026 | 89.42 | 90.79 | 89.14 | 89.84 | 89.84 | 0.73% | 245,187 |
| Jun 23, 2026 | 87.89 | 89.77 | 87.74 | 89.19 | 89.19 | -1.05% | 195,039 |
| Jun 22, 2026 | 90.17 | 90.34 | 89.46 | 90.14 | 90.14 | 0.32% | 316,721 |
| Jun 18, 2026 | 89.99 | 90.02 | 88.84 | 89.98 | 89.85 | 1.87% | 240,356 |
| Jun 17, 2026 | 89.07 | 89.80 | 88.03 | 88.33 | 88.21 | -0.67% | 260,492 |
| Jun 16, 2026 | 90.29 | 90.53 | 88.68 | 88.93 | 88.81 | -1.18% | 270,447 |
| Jun 15, 2026 | 91.07 | 91.29 | 89.46 | 89.99 | 89.86 | 0.30% | 178,585 |
| Jun 12, 2026 | 89.23 | 90.55 | 88.88 | 89.72 | 89.59 | 1.22% | 218,122 |
| Jun 11, 2026 | 86.40 | 88.74 | 86.24 | 88.64 | 88.52 | 3.83% | 303,873 |
| Jun 10, 2026 | 86.49 | 87.56 | 85.23 | 85.37 | 85.25 | -1.41% | 262,562 |
| Jun 9, 2026 | 87.67 | 88.41 | 84.35 | 86.59 | 86.47 | -0.08% | 379,409 |
| Jun 8, 2026 | 87.51 | 87.51 | 86.35 | 86.66 | 86.54 | 0.66% | 150,701 |
| Jun 5, 2026 | 87.90 | 88.23 | 85.67 | 86.09 | 85.97 | -3.00% | 180,824 |
| Jun 4, 2026 | 87.21 | 89.13 | 86.75 | 88.75 | 88.63 | 1.22% | 145,171 |
| Jun 3, 2026 | 87.88 | 88.35 | 87.34 | 87.68 | 87.56 | -0.56% | 214,782 |
| Jun 2, 2026 | 87.05 | 88.42 | 87.03 | 88.17 | 88.05 | 1.45% | 163,391 |
| Jun 1, 2026 | 87.35 | 88.28 | 86.22 | 86.91 | 86.79 | -1.38% | 243,703 |
| May 29, 2026 | 88.69 | 88.90 | 87.71 | 88.13 | 88.01 | -1.06% | 235,733 |
| May 28, 2026 | 88.93 | 89.40 | 88.14 | 89.07 | 88.95 | -0.16% | 220,809 |
| May 27, 2026 | 89.23 | 89.37 | 88.32 | 89.21 | 89.09 | 0.43% | 240,167 |
| May 26, 2026 | 87.34 | 88.93 | 87.17 | 88.83 | 88.71 | 3.22% | 237,556 |
| May 22, 2026 | 85.73 | 86.42 | 85.23 | 86.06 | 85.94 | 0.96% | 154,949 |
| May 21, 2026 | 84.51 | 85.60 | 84.23 | 85.24 | 85.12 | 0.06% | 209,703 |
| May 20, 2026 | 83.74 | 85.33 | 83.55 | 85.19 | 85.07 | 2.22% | 212,200 |