Invesco Small Cap Equity Fund Class A (SMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.65
+0.06 (0.38%)
At close: Oct 15, 2026
SMEAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.38% |
| Oct 14, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -1.58% |
| Oct 13, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| Oct 12, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.81% |
| Oct 9, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.57% |
| Oct 8, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.50% |
| Oct 7, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -1.85% |
| Oct 6, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.06% |
| Oct 5, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.31% |
| Oct 2, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.88% |
| Oct 1, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.08% |
| Sep 30, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.51% |
| Sep 29, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.44% |
| Sep 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.75% |
| Sep 25, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.50% |
| Sep 24, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.13% |
| Sep 23, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.75% |
| Sep 22, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.44% |
| Sep 21, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| Sep 18, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.06% |
| Sep 17, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.63% |
| Sep 16, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Sep 15, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.50% |
| Sep 14, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -2.21% |
| Sep 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.56% |
| Sep 10, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.41% |
| Sep 9, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.97% |
| Sep 8, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.06% |
| Sep 4, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.37% |
| Sep 3, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1.36% |
| Sep 2, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.75% |
| Sep 1, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -1.41% |
| Aug 31, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.43% |
| Aug 28, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -2.04% |
| Aug 27, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.18% |
| 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% |