Invesco Small Cap Equity Fund Class R (SMERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.32
+0.02 (0.16%)
At close: Apr 2, 2026
SMERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.23% |
| Mar 31, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 4.20% |
| Mar 30, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.18% |
| Mar 27, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.24% |
| Mar 26, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -2.82% |
| Mar 25, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.57% |
| Mar 24, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.56% |
| Mar 23, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 2.79% |
| Mar 20, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -2.87% |
| Mar 19, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.50% |
| Mar 18, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.30% |
| Mar 17, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.90% |
| Mar 16, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.50% |
| Mar 13, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.42% |
| Mar 12, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -2.98% |
| Mar 11, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.64% |
| Mar 10, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.16% |
| Mar 9, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.63% |
| Mar 6, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -3.61% |
| Mar 5, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -2.60% |
| Mar 4, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.08% |
| Mar 3, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -2.05% |
| Mar 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.99% |
| Feb 27, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -1.36% |
| Feb 26, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.30% |
| Feb 25, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.46% |
| Feb 24, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.00% |
| Feb 23, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -2.03% |
| Feb 20, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.61% |
| Feb 19, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.08% |
| Feb 18, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.23% |
| Feb 17, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.15% |
| Feb 13, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.46% |
| Feb 12, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -2.19% |
| Feb 11, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.08% |
| Feb 10, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.75% |
| Feb 9, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.75% |
| Feb 6, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 3.75% |
| Feb 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.54% |
| Feb 4, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.77% |
| Feb 3, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.15% |
| Feb 2, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.94% |
| Jan 30, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -2.95% |
| Jan 29, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.38% |
| Jan 28, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.08% |
| Jan 27, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.53% |
| Jan 26, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.23% |
| Jan 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.86% |
| Jan 22, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.15% |
| Jan 21, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 2.43% |