Invesco Small Cap Equity Fund Class A (SMEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.46
+0.02 (0.14%)
Jun 4, 2025, 4:00 PM EDT
SMEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.38% |
| Jun 5, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.07% |
| Jun 4, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.14% |
| Jun 3, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.98% |
| Jun 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% |
| May 30, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.14% |
| May 29, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.14% |
| May 28, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.90% |
| May 27, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 2.27% |
| May 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.07% |
| May 22, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.35% |
| May 21, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -2.48% |
| May 20, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.27% |
| May 19, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.27% |
| May 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.97% |
| May 15, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.21% |
| May 14, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.69% |
| May 13, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.83% |
| May 12, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 3.00% |
| May 9, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.36% |
| May 8, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.08% |
| May 7, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.22% |
| May 6, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.79% |
| May 5, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| May 2, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 3.02% |
| May 1, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.52% |
| Apr 30, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.15% |
| Apr 29, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.60% |
| Apr 28, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.45% |
| Apr 25, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.22% |
| Apr 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.98% |
| Apr 23, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.78% |
| Apr 22, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 2.54% |
| Apr 21, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -2.78% |
| Apr 17, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.70% |
| Apr 16, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.08% |
| Apr 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% |
| Apr 14, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.41% |
| Apr 11, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.34% |
| Apr 10, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -3.66% |
| Apr 9, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 8.97% |
| Apr 8, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -2.11% |
| Apr 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.73% |
| Apr 4, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -4.69% |
| Apr 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -6.88% |
| Apr 2, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.90% |
| Apr 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.66% |
| Mar 31, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.29% |
| Mar 28, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.95% |
| Mar 27, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.57% |