Invesco Small Cap Equity R (SMERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.88
+0.18 (1.31%)
Oct 14, 2025, 4:00 PM EDT
SMERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.58% |
| Oct 15, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.07% |
| Oct 14, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.31% |
| Oct 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.39% |
| Oct 10, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -2.76% |
| Oct 9, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.94% |
| Oct 8, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.17% |
| Oct 7, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.15% |
| Oct 6, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.80% |
| Oct 3, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.15% |
| Oct 2, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.22% |
| Oct 1, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.15% |
| Sep 30, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.37% |
| Sep 29, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| Sep 26, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.81% |
| Sep 25, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.66% |
| Sep 24, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.09% |
| Sep 23, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.29% |
| Sep 22, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.14% |
| Sep 19, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.65% |
| Sep 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.06% |
| Sep 17, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.07% |
| Sep 16, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.07% |
| Sep 15, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.29% |
| Sep 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.31% |
| Sep 11, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1.47% |
| Sep 10, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Sep 9, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.88% |
| Sep 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.51% |
| Sep 5, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.22% |
| Sep 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.19% |
| Sep 3, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.07% |
| Sep 2, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.66% |
| Aug 29, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.88% |
| Aug 28, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.22% |
| Aug 27, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.37% |
| Aug 26, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.82% |
| Aug 25, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.37% |
| Aug 22, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 2.74% |
| Aug 21, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.23% |
| Aug 20, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.45% |
| Aug 19, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.30% |
| Aug 18, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.23% |
| Aug 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.83% |
| Aug 14, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.04% |
| Aug 13, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.28% |
| Aug 12, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2.55% |
| Aug 11, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.23% |
| Aug 8, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 7, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |