Invesco Small Cap Equity Fund Class R (SMERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.17
+0.19 (1.46%)
At close: Feb 13, 2026
SMERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 20, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.72% |
| Jan 16, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.30% |
| Jan 15, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 2.21% |
| Jan 14, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.15% |
| Jan 13, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.38% |
| Jan 12, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.46% |
| Jan 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.01% |
| Jan 8, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.16% |
| Jan 7, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.00% |
| Jan 6, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.49% |
| Jan 5, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.99% |
| Jan 2, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 2.03% |
| Dec 31, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.89% |
| Dec 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.88% |
| Dec 29, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.64% |
| Dec 26, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.24% |
| Dec 24, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.32% |
| Dec 23, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.16% |
| Dec 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.29% |
| Dec 19, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.30% |
| Dec 18, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -9.37% |
| Dec 17, 2025 | 12.21 | 12.21 | 12.21 | 13.55 | 12.20 | -1.45% |
| Dec 16, 2025 | 12.39 | 12.39 | 12.39 | 13.75 | 12.38 | -0.43% |
| Dec 15, 2025 | 12.44 | 12.44 | 12.44 | 13.81 | 12.44 | -0.58% |
| Dec 12, 2025 | 12.51 | 12.51 | 12.51 | 13.89 | 12.51 | -2.18% |
| Dec 11, 2025 | 12.79 | 12.79 | 12.79 | 14.20 | 12.79 | 1.07% |
| Dec 10, 2025 | 12.66 | 12.66 | 12.66 | 14.05 | 12.65 | 1.37% |
| Dec 9, 2025 | 12.48 | 12.48 | 12.48 | 13.86 | 12.48 | - |
| Dec 8, 2025 | 12.48 | 12.48 | 12.48 | 13.86 | 12.48 | -0.22% |
| Dec 5, 2025 | 12.51 | 12.51 | 12.51 | 13.89 | 12.51 | -0.43% |
| Dec 4, 2025 | 12.57 | 12.57 | 12.57 | 13.95 | 12.56 | 0.79% |
| Dec 3, 2025 | 12.47 | 12.47 | 12.47 | 13.84 | 12.47 | 1.24% |