Invesco S&P SmallCap Momentum ETF (XSMO)
NYSEARCA: XSMO · Real-Time Price · USD
84.14
-0.62 (-0.73%)
May 18, 2026, 4:00 PM EDT - Market closed
XSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 85.26 | 85.32 | 83.78 | 84.14 | 84.14 | -0.73% | 222,590 |
| May 15, 2026 | 85.46 | 85.50 | 84.68 | 84.76 | 84.76 | -2.24% | 251,335 |
| May 14, 2026 | 86.54 | 87.05 | 86.16 | 86.70 | 86.70 | 0.87% | 212,155 |
| May 13, 2026 | 86.38 | 86.38 | 85.07 | 85.95 | 85.95 | -0.32% | 188,597 |
| May 12, 2026 | 87.10 | 87.18 | 85.07 | 86.23 | 86.23 | -1.53% | 245,144 |
| May 11, 2026 | 87.48 | 88.10 | 87.41 | 87.57 | 87.57 | 0.42% | 221,019 |
| May 8, 2026 | 87.26 | 87.51 | 86.75 | 87.20 | 87.20 | 0.75% | 232,304 |
| May 7, 2026 | 88.00 | 88.00 | 86.05 | 86.55 | 86.55 | -1.32% | 232,042 |
| May 6, 2026 | 88.11 | 88.11 | 86.66 | 87.71 | 87.71 | -0.70% | 289,103 |
| May 5, 2026 | 87.39 | 88.57 | 87.39 | 88.33 | 88.33 | 2.04% | 203,809 |
| May 4, 2026 | 86.88 | 87.38 | 86.06 | 86.56 | 86.56 | -0.63% | 335,983 |
| May 1, 2026 | 87.00 | 87.55 | 86.59 | 87.11 | 87.11 | 0.43% | 203,453 |
| Apr 30, 2026 | 85.16 | 86.76 | 84.88 | 86.74 | 86.74 | 3.46% | 209,862 |
| Apr 29, 2026 | 84.93 | 84.93 | 83.51 | 83.84 | 83.84 | -1.34% | 416,452 |
| Apr 28, 2026 | 85.66 | 86.00 | 84.41 | 84.98 | 84.98 | -0.86% | 181,606 |
| Apr 27, 2026 | 86.24 | 86.49 | 85.44 | 85.72 | 85.72 | -0.27% | 221,249 |
| Apr 24, 2026 | 85.98 | 86.40 | 85.07 | 85.95 | 85.95 | 0.53% | 261,177 |
| Apr 23, 2026 | 85.40 | 86.10 | 84.43 | 85.50 | 85.50 | 0.48% | 227,941 |
| Apr 22, 2026 | 85.49 | 85.54 | 84.67 | 85.09 | 85.09 | 0.73% | 372,145 |
| Apr 21, 2026 | 85.36 | 85.70 | 84.25 | 84.47 | 84.47 | -0.85% | 217,737 |
| Apr 20, 2026 | 84.42 | 85.25 | 84.42 | 85.19 | 85.19 | 0.47% | 215,454 |
| Apr 17, 2026 | 83.77 | 85.40 | 83.38 | 84.79 | 84.79 | 2.56% | 269,153 |
| Apr 16, 2026 | 82.63 | 82.76 | 82.21 | 82.67 | 82.67 | 0.01% | 284,047 |
| Apr 15, 2026 | 83.23 | 83.23 | 81.82 | 82.66 | 82.66 | -0.72% | 367,297 |
| Apr 14, 2026 | 83.03 | 83.52 | 82.60 | 83.26 | 83.26 | 0.70% | 176,106 |
| Apr 13, 2026 | 81.44 | 82.72 | 81.44 | 82.68 | 82.68 | 1.13% | 165,511 |
| Apr 10, 2026 | 82.31 | 82.31 | 81.57 | 81.76 | 81.76 | -0.38% | 183,605 |
| Apr 9, 2026 | 81.14 | 82.44 | 81.00 | 82.07 | 82.07 | 0.89% | 302,355 |
| Apr 8, 2026 | 81.07 | 81.59 | 80.50 | 81.35 | 81.35 | 3.68% | 346,141 |
| Apr 7, 2026 | 77.64 | 78.60 | 77.28 | 78.46 | 78.46 | 0.81% | 180,537 |
| Apr 6, 2026 | 77.71 | 77.92 | 77.08 | 77.83 | 77.83 | 0.12% | 359,610 |
| Apr 2, 2026 | 75.49 | 78.06 | 75.49 | 77.74 | 77.74 | 1.01% | 221,030 |
| Apr 1, 2026 | 76.86 | 77.83 | 76.86 | 76.96 | 76.96 | 1.24% | 332,368 |
| Mar 31, 2026 | 74.71 | 76.48 | 74.50 | 76.02 | 76.02 | 3.44% | 329,863 |
| 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% | 240,896 |
| Mar 26, 2026 | 76.91 | 77.49 | 75.68 | 75.86 | 75.86 | -2.37% | 233,767 |
| 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 |