Invesco S&P SmallCap Momentum ETF (XSMO) Historical Stock Data
66.98 ↑0.78 (1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XSMO is down -0.35% a day on average. There have been 11 days where Invesco S&P SmallCap Momentum ETF closed green and 19 days where XSMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 66.44 | 66.98 | ↑$0.54 (0.81%) | 66.05 | 66.99 | 265.85K |
| 2025-01-02 | 66.62 | 66.20 | ↓$0.42 (-0.63%) | 65.70 | 66.99 | 231.97K |
| 2024-12-31 | 66.29 | 66.11 | ↓$0.18 (-0.27%) | 65.98 | 66.70 | 186.77K |
| 2024-12-30 | 65.87 | 65.95 | ↑$0.08 (0.12%) | 65.18 | 66.29 | 332.48K |
| 2024-12-27 | 67.04 | 66.38 | ↓$0.66 (-0.98%) | 65.68 | 67.13 | 162.38K |
| 2024-12-26 | 66.56 | 67.33 | ↑$0.77 (1.16%) | 66.38 | 67.37 | 186.40K |
| 2024-12-24 | 66.34 | 66.84 | ↑$0.50 (0.75%) | 66.20 | 66.90 | 287.21K |
| 2024-12-23 | 66.19 | 66.24 | ↑$0.05 (0.08%) | 65.61 | 66.32 | 284.74K |
| 2024-12-20 | 65.38 | 66.56 | ↑$1.18 (1.80%) | 65.33 | 67.08 | 384.35K |
| 2024-12-19 | 66.59 | 66.20 | ↓$0.39 (-0.59%) | 66.10 | 67.22 | 274.19K |
| 2024-12-18 | 69.39 | 66.07 | ↓$3.32 (-4.78%) | 65.63 | 69.63 | 512.39K |
| 2024-12-17 | 69.92 | 69.07 | ↓$0.85 (-1.22%) | 68.91 | 69.96 | 226.91K |
| 2024-12-16 | 69.89 | 70.27 | ↑$0.38 (0.54%) | 69.51 | 70.47 | 361.45K |
| 2024-12-13 | 70.39 | 69.82 | ↓$0.57 (-0.81%) | 69.43 | 70.41 | 279.48K |
| 2024-12-12 | 70.56 | 70.24 | ↓$0.32 (-0.45%) | 70.13 | 70.84 | 201.12K |
| 2024-12-11 | 70.83 | 70.81 | ↓$0.02 (-0.03%) | 70.54 | 71.19 | 247.52K |
| 2024-12-10 | 70.72 | 70.26 | ↓$0.46 (-0.65%) | 70.00 | 70.85 | 319.06K |
| 2024-12-09 | 71.83 | 70.60 | ↓$1.23 (-1.71%) | 70.54 | 71.98 | 288.79K |
| 2024-12-06 | 72.45 | 71.57 | ↓$0.88 (-1.21%) | 71.32 | 72.45 | 284.67K |
| 2024-12-05 | 72.69 | 71.87 | ↓$0.82 (-1.13%) | 71.76 | 72.69 | 308.62K |
| 2024-12-04 | 72.76 | 72.81 | ↑$0.05 (0.07%) | 72.22 | 72.98 | 269.51K |
| 2024-12-03 | 73.18 | 72.55 | ↓$0.63 (-0.86%) | 72.31 | 73.19 | 377.10K |
| 2024-12-02 | 73.24 | 73.02 | ↓$0.22 (-0.30%) | 72.63 | 73.41 | 228.63K |
| 2024-11-29 | 73.55 | 73.19 | ↓$0.36 (-0.49%) | 72.99 | 73.79 | 188.14K |
| 2024-11-27 | 73.66 | 72.97 | ↓$0.69 (-0.94%) | 72.85 | 74.06 | 407.54K |
| 2024-11-26 | 73.57 | 73.30 | ↓$0.27 (-0.37%) | 72.79 | 73.57 | 425.63K |
| 2024-11-25 | 73.71 | 73.72 | ↑$0.01 (0.01%) | 73.60 | 74.38 | 829.29K |
| 2024-11-22 | 72.07 | 72.84 | ↑$0.77 (1.07%) | 72.07 | 72.90 | 455.29K |
| 2024-11-21 | 71.29 | 71.83 | ↑$0.54 (0.76%) | 71.00 | 72.05 | 592.36K |
| 2024-11-20 | 70.98 | 70.80 | ↓$0.18 (-0.25%) | 70.12 | 70.99 | 358.18K |
Create an account or log in to view more rows.
$XSMO wow
$XSMO This may be your last opportunity to buy on the cheap??
$XSMO make it rain
let’s see some green
$XSMO I warned everyone this company sucks
$XSMO it's just a matter of time and patience...
$XSMO taking off soon
$XSMO MACD turned bullish
$XSMO who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$XSMO overvalued
$XSMO who is adding more tomorrow?