Invesco Small Cap Equity Fund Class A (SMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.64
+0.18 (1.09%)
At close: Aug 26, 2026
SMEAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1.09% |
| Aug 25, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.06% |
| Aug 24, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.20% |
| Aug 21, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.60% |
| Aug 20, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.96% |
| Aug 19, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.30% |
| Aug 18, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -2.92% |
| Aug 17, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.69% |
| Aug 14, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.58% |
| Aug 13, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.06% |
| Aug 12, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.06% |
| Aug 11, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.41% |
| Aug 10, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.70% |
| Aug 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% |
| Aug 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.41% |
| Aug 5, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.70% |
| Aug 4, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 2.75% |
| Aug 3, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.27% |
| Jul 31, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.43% |
| Jul 30, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 2.75% |
| Jul 29, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -2.79% |
| Jul 28, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.50% |
| Jul 27, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.65% |
| Jul 24, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -1.35% |
| Jul 23, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.41% |
| Jul 22, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.12% |
| Jul 21, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 2.33% |
| Jul 20, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.89% |
| Jul 17, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.29% |
| Jul 16, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.76% |
| Jul 15, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.06% |
| Jul 14, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.95% |
| Jul 13, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.69% |
| Jul 10, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.41% |
| Jul 9, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 2.49% |
| Jul 8, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.59% |
| Jul 7, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -2.30% |
| Jul 6, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.58% |
| Jul 2, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -2.60% |
| Jul 1, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.99% |
| Jun 30, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.46% |
| Jun 29, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.79% |
| Jun 26, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.95% |
| Jun 25, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.41% |
| Jun 24, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.35% |
| Jun 23, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -2.09% |
| Jun 22, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.97% |
| Jun 18, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 2.51% |
| Jun 17, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.52% |
| Jun 16, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.32% |