Invesco Small Cap Equity A (SMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.62
-0.13 (-0.83%)
Aug 29, 2025, 4:00 PM EDT
SMEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Aug 6, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.06% |
| Aug 5, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.39% |
| Aug 4, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.74% |
| Aug 1, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -1.13% |
| Jul 31, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.37% |
| Jul 30, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.13% |
| Jul 29, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.20% |
| Jul 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.13% |
| Jul 25, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.26% |
| Jul 24, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.71% |
| Jul 23, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.18% |
| Jul 22, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.40% |
| Jul 21, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.79% |
| Jul 18, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.26% |
| Jul 17, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.92% |
| Jul 16, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.66% |
| Jul 15, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.76% |
| Jul 14, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.79% |
| Jul 11, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.59% |
| Jul 10, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.26% |
| Jul 9, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.66% |
| Jul 8, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.07% |
| Jul 7, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.04% |
| Jul 3, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.66% |
| Jul 2, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.86% |
| Jul 1, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.07% |
| Jun 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.20% |
| Jun 27, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.47% |
| Jun 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.49% |
| Jun 25, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.74% |
| Jun 24, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.29% |
| Jun 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.45% |