Invesco Small Cap Equity Fund R5 Class (SMEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.99
-0.27 (-1.33%)
At close: May 18, 2026
SMEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.33% |
| May 15, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -2.46% |
| May 14, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.44% |
| May 13, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.49% |
| May 12, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.82% |
| May 11, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.19% |
| May 8, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.73% |
| May 7, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.82% |
| May 6, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.27% |
| May 5, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.44% |
| May 4, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.44% |
| May 1, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.05% |
| Apr 30, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 3.15% |
| Apr 29, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.76% |
| Apr 28, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.25% |
| Apr 27, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.25% |
| Apr 24, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.55% |
| Apr 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.35% |
| Apr 22, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.25% |
| Apr 21, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.75% |
| Apr 20, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.60% |
| Apr 17, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 2.56% |
| Apr 16, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.26% |
| Apr 15, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.71% |
| Apr 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.67% |
| Apr 13, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.35% |
| Apr 10, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.42% |
| Apr 9, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.00% |
| Apr 8, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 4.41% |
| Apr 7, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.22% |
| Apr 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.33% |
| Apr 2, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.11% |
| Apr 1, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.24% |
| Mar 31, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.22% |
| Mar 30, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -2.18% |
| Mar 27, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.24% |
| Mar 26, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -2.86% |
| Mar 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% |
| Mar 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.63% |
| Mar 23, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 2.77% |
| Mar 20, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -2.80% |
| Mar 19, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.39% |
| Mar 18, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -1.28% |
| Mar 17, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.90% |
| Mar 16, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1.54% |
| Mar 13, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.40% |
| Mar 12, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -2.97% |
| Mar 11, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.66% |
| Mar 10, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.16% |
| Mar 9, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.61% |