Invesco Small Cap Equity R6 (SMEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.97
+0.26 (1.32%)
Oct 14, 2025, 4:00 PM EDT
SMEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.60% |
| Oct 15, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.05% |
| Oct 14, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.32% |
| Oct 13, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 2.39% |
| Oct 10, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -2.68% |
| Oct 9, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.00% |
| Oct 8, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.22% |
| Oct 7, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.15% |
| Oct 6, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.76% |
| Oct 3, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.15% |
| Oct 2, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.25% |
| Oct 1, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.15% |
| Sep 30, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.41% |
| Sep 29, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Sep 26, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.72% |
| Sep 25, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.56% |
| Sep 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.16% |
| Sep 23, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.25% |
| Sep 22, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.15% |
| Sep 19, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.70% |
| Sep 18, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 2.09% |
| Sep 17, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.10% |
| Sep 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.05% |
| Sep 15, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.31% |
| Sep 12, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.26% |
| Sep 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.43% |
| Sep 10, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| Sep 9, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.86% |
| Sep 8, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.51% |
| Sep 5, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.20% |
| Sep 4, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.19% |
| Sep 3, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| Sep 2, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.72% |
| Aug 29, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.82% |
| Aug 28, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.20% |
| Aug 27, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.36% |
| Aug 26, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.83% |
| Aug 25, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.41% |
| Aug 22, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 2.75% |
| Aug 21, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.27% |
| Aug 20, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.47% |
| Aug 19, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.32% |
| Aug 18, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.26% |
| Aug 15, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.84% |
| Aug 14, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.09% |
| Aug 13, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.36% |
| Aug 12, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 2.53% |
| Aug 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.27% |
| Aug 8, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.05% |
| Aug 7, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |