Invesco Small Cap Equity R (SMERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.18
+0.15 (1.07%)
At close: Aug 26, 2026
SMERX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | - | 1.07% |
| Aug 25, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.07% |
| Aug 24, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.20% |
| Aug 21, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.57% |
| Aug 20, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.98% |
| Aug 19, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.25% |
| Aug 18, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -2.89% |
| Aug 17, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.61% |
| Aug 14, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.68% |
| Aug 13, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.07% |
| Aug 12, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.96% |
| Aug 11, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.41% |
| Aug 10, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.62% |
| Aug 7, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.55% |
| Aug 6, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.41% |
| Aug 5, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.68% |
| Aug 4, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.73% |
| Aug 3, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.28% |
| Jul 31, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.43% |
| Jul 30, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 2.71% |
| Jul 29, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.78% |
| Jul 28, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.47% |
| Jul 27, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.70% |
| Jul 24, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.31% |
| Jul 23, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.48% |
| Jul 22, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.07% |
| Jul 21, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 2.31% |
| Jul 20, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.83% |
| Jul 17, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.28% |
| Jul 16, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.82% |
| Jul 15, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.07% |
| Jul 14, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.97% |
| Jul 13, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.70% |
| Jul 10, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.47% |
| Jul 9, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 2.50% |
| Jul 8, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.55% |
| Jul 7, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -2.30% |
| Jul 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.54% |
| Jul 2, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.58% |
| Jul 1, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.95% |
| Jun 30, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.45% |
| Jun 29, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.80% |
| Jun 26, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.99% |
| Jun 25, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 2.42% |
| Jun 24, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.34% |
| Jun 23, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -2.05% |
| Jun 22, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.87% |
| Jun 18, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 2.60% |
| Jun 17, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.61% |
| Jun 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.28% |