Invesco Small Cap Equity R5 (SMEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.67
+0.02 (0.10%)
Oct 15, 2025, 4:00 PM EDT
SMEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.63% |
| Oct 15, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.10% |
| Oct 14, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.29% |
| Oct 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.43% |
| Oct 10, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -2.72% |
| Oct 9, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.97% |
| Oct 8, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.18% |
| Oct 7, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.17% |
| Oct 6, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.77% |
| Oct 3, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.15% |
| Oct 2, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.26% |
| Oct 1, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.15% |
| Sep 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.36% |
| Sep 29, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.05% |
| Sep 26, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.73% |
| Sep 25, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.62% |
| Sep 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.08% |
| Sep 23, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.31% |
| Sep 22, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.15% |
| Sep 19, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.66% |
| Sep 18, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 2.02% |
| Sep 17, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.05% |
| Sep 16, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.05% |
| Sep 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.31% |
| Sep 12, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.28% |
| Sep 11, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.46% |
| Sep 10, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| Sep 9, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.88% |
| Sep 8, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.47% |
| Sep 5, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.26% |
| Sep 4, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.21% |
| Sep 3, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.05% |
| Sep 2, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.73% |
| Aug 29, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.83% |
| Aug 28, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.21% |
| Aug 27, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.42% |
| Aug 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.79% |
| Aug 25, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.37% |
| Aug 22, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 2.74% |
| Aug 21, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.22% |
| Aug 20, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.43% |
| Aug 19, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.37% |
| Aug 18, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.27% |
| Aug 15, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.80% |
| Aug 14, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.05% |
| Aug 13, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.28% |
| Aug 12, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 2.57% |
| Aug 11, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.27% |
| Aug 8, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.05% |
| Aug 7, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |