Invesco Small Cap Equity Y (SMEYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.43
+0.01 (0.06%)
Oct 15, 2025, 4:00 PM EDT
SMEYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.61% |
| Oct 15, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.06% |
| Oct 14, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1.34% |
| Oct 13, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 2.38% |
| Oct 10, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -2.72% |
| Oct 9, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.98% |
| Oct 8, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.16% |
| Oct 7, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.09% |
| Oct 6, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.75% |
| Oct 3, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.12% |
| Oct 2, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.29% |
| Oct 1, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.12% |
| Sep 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.41% |
| Sep 29, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| Sep 26, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.76% |
| Sep 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% |
| Sep 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% |
| Sep 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.29% |
| Sep 22, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.17% |
| Sep 19, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.69% |
| Sep 18, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 2.05% |
| Sep 17, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.06% |
| Sep 16, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.06% |
| Sep 15, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.29% |
| Sep 12, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -1.27% |
| Sep 11, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.47% |
| Sep 10, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| Sep 9, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.87% |
| Sep 8, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.47% |
| Sep 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.23% |
| Sep 4, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.19% |
| Sep 3, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| Sep 2, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.71% |
| Aug 29, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.82% |
| Aug 28, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.18% |
| Aug 27, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.41% |
| Aug 26, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.77% |
| Aug 25, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.35% |
| Aug 22, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 2.73% |
| Aug 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.24% |
| Aug 20, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.42% |
| Aug 19, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.36% |
| Aug 18, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.24% |
| Aug 15, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.84% |
| Aug 14, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.01% |
| Aug 13, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.32% |
| Aug 12, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 2.53% |
| Aug 11, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.25% |
| Aug 8, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| Aug 7, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |