Invesco Small Cap Equity A (SMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.77
-0.26 (-1.62%)
Oct 16, 2025, 4:00 PM EDT
SMEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.62% |
| Oct 15, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.06% |
| Oct 14, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.33% |
| Oct 13, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 2.40% |
| Oct 10, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -2.71% |
| Oct 9, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.00% |
| Oct 8, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.20% |
| Oct 7, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.12% |
| Oct 6, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.75% |
| Oct 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.13% |
| Oct 2, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.25% |
| Oct 1, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.13% |
| Sep 30, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.38% |
| Sep 29, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.06% |
| Sep 26, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.70% |
| Sep 25, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.57% |
| Sep 24, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.13% |
| Sep 23, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.31% |
| Sep 22, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.19% |
| Sep 19, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.69% |
| Sep 18, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 2.04% |
| Sep 17, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.06% |
| Sep 16, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.06% |
| Sep 15, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.32% |
| Sep 12, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.26% |
| Sep 11, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.40% |
| Sep 10, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| Sep 9, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.82% |
| Sep 8, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.45% |
| Sep 5, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.25% |
| Sep 4, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.16% |
| Sep 3, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| Sep 2, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.70% |
| Aug 29, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.83% |
| Aug 28, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.19% |
| Aug 27, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.38% |
| Aug 26, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.77% |
| Aug 25, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.38% |
| Aug 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.77% |
| Aug 21, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.26% |
| Aug 20, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.46% |
| Aug 19, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.33% |
| Aug 18, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.26% |
| Aug 15, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.85% |
| Aug 14, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.10% |
| Aug 13, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.37% |
| Aug 12, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 2.55% |
| Aug 11, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.27% |
| Aug 8, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| Aug 7, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |