Skip to main content
Invesco S&P 500 Momentum ETF (SPMO)
NYSEARCA: SPMO · Real-Time Price · USD
120.85
+0.35 (0.29%)
At close: Dec 5, 2025, 4:00 PM EST
120.98
+0.13 (0.11%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025120.63121.38120.46120.85120.850.29%1,114,387
Dec 4, 2025119.99120.63119.72120.50120.500.87%1,380,807
Dec 3, 2025118.90119.60118.19119.46119.460.25%1,433,875
Dec 2, 2025119.45120.00118.77119.16119.160.19%1,109,580
Dec 1, 2025119.08119.53118.64118.93118.93-0.99%1,411,427
Nov 28, 2025119.47120.13119.33120.12120.120.70%596,421
Nov 26, 2025118.66119.69118.50119.28119.281.15%1,224,623
Nov 25, 2025116.77118.13115.36117.92117.920.84%1,123,727
Nov 24, 2025114.88117.11114.80116.94116.942.31%1,237,924
Nov 21, 2025114.66115.36112.66114.30114.30-0.10%2,494,461
Nov 20, 2025118.99119.67114.27114.42114.42-1.96%2,815,363
Nov 19, 2025116.03117.23115.49116.71116.710.75%1,945,235
Nov 18, 2025115.84117.02115.02115.84115.84-0.55%5,060,882
Nov 17, 2025117.23118.18115.68116.48116.48-1.15%5,772,269
Nov 14, 2025116.27118.45115.51117.83117.830.13%2,079,082
Nov 13, 2025119.98120.15117.25117.68117.68-2.21%2,242,560
Nov 12, 2025120.77120.83119.96120.34120.340.04%1,269,036
Nov 11, 2025120.33120.55119.42120.29120.29-0.41%1,790,523
Nov 10, 2025119.96120.95119.55120.78120.781.90%1,778,961
Nov 7, 2025117.46118.53115.94118.53118.530.33%2,556,599
Nov 6, 2025119.46119.56117.70118.14118.14-1.36%2,316,599
Nov 5, 2025119.24120.61118.89119.77119.770.26%1,845,858
Nov 4, 2025120.00120.82119.14119.46119.46-1.80%1,892,875
Nov 3, 2025122.52122.62121.09121.65121.65-0.04%2,163,225
Oct 31, 2025122.49122.69121.18121.70121.70-0.08%1,644,733
Oct 30, 2025122.39123.07121.79121.80121.80-1.92%2,335,342
Oct 29, 2025123.90124.56123.01124.18124.180.60%2,351,201
Oct 28, 2025123.14123.82122.73123.44123.440.36%1,861,785
Oct 27, 2025122.89123.04122.50123.00123.001.06%1,650,795
Oct 24, 2025121.40121.99121.26121.71121.711.14%1,382,154
Oct 23, 2025119.57120.60119.38120.34120.340.73%1,284,954
Oct 22, 2025120.77120.82118.44119.47119.47-1.05%2,582,363
Oct 21, 2025121.46121.49120.60120.74120.74-0.41%1,446,579
Oct 20, 2025120.96121.52120.87121.24121.240.68%1,620,219
Oct 17, 2025119.86120.69119.03120.42120.420.16%1,904,937
Oct 16, 2025121.87122.27119.65120.23120.23-0.79%2,205,787
Oct 15, 2025121.93122.63120.22121.19121.190.53%1,682,985
Oct 14, 2025120.11121.58118.65120.55120.55-0.51%1,966,606
Oct 13, 2025120.47121.40120.22121.17121.172.25%2,336,156
Oct 10, 2025122.02122.53118.45118.50118.50-2.71%4,105,230
Oct 9, 2025121.72121.92121.22121.80121.800.30%2,097,789
Oct 8, 2025120.70121.43120.55121.43121.430.80%1,371,774
Oct 7, 2025120.81121.02119.51120.47120.470.05%3,465,456
Oct 6, 2025120.41120.61119.90120.41120.410.27%3,809,499
Oct 3, 2025121.10121.23119.88120.09120.09-0.57%2,144,084
Oct 2, 2025121.26121.30120.25120.78120.780.18%1,823,836
Oct 1, 2025120.17120.84119.65120.56120.56-0.41%2,112,019
Sep 30, 2025120.76121.13120.17121.06121.060.29%1,746,770
Sep 29, 2025121.18121.44120.37120.71120.710.11%2,029,877
Sep 26, 2025120.76121.03119.89120.58120.580.22%1,736,571
Sep 25, 2025119.98120.92119.22120.31120.31-0.49%1,980,246
Sep 24, 2025121.96121.96120.38120.90120.90-0.58%2,145,257
Sep 23, 2025122.12122.26120.96121.61121.61-0.42%5,392,268
Sep 22, 2025121.23122.30121.15122.12122.120.16%3,297,926
Sep 19, 2025121.83122.03121.35121.93121.740.40%2,124,405
Sep 18, 2025121.31121.99120.91121.45121.260.64%2,387,956
Sep 17, 2025120.95121.08119.50120.68120.49-0.32%2,636,273
Sep 16, 2025121.36121.36120.74121.07120.88-0.05%2,464,931
Sep 15, 2025121.00121.47120.76121.13120.940.54%2,483,441
Sep 12, 2025120.12120.64120.00120.48120.290.29%2,202,494
Sep 11, 2025120.00120.35119.58120.13119.940.53%2,430,795
Sep 10, 2025119.35120.10119.16119.50119.310.87%2,805,602
Sep 9, 2025117.95118.58117.56118.47118.280.64%2,233,058
Sep 8, 2025117.65118.17117.59117.72117.530.57%1,422,449
Sep 5, 2025118.52118.68115.96117.05116.87-0.24%1,919,293
Sep 4, 2025116.21117.33116.21117.33117.151.51%1,063,077
Sep 3, 2025115.65116.08114.95115.59115.410.03%1,761,994
Sep 2, 2025114.75115.56114.26115.56115.38-0.79%3,301,096
Aug 29, 2025117.47117.53116.02116.48116.30-1.12%2,175,671
Aug 28, 2025117.45117.92116.90117.80117.610.44%1,753,389
Aug 27, 2025117.11117.55116.83117.28117.10-0.03%1,325,992
Aug 26, 2025116.23117.36116.00117.32117.140.93%1,836,693
Aug 25, 2025116.36116.84116.03116.24116.06-0.23%1,277,112
Aug 22, 2025114.97116.98114.73116.51116.331.50%2,065,044
Aug 21, 2025115.09115.37114.31114.79114.61-0.63%3,062,688
Aug 20, 2025115.50115.71113.64115.52115.34-0.15%2,074,428
Aug 19, 2025117.08117.20115.44115.69115.51-1.42%1,738,769
Aug 18, 2025117.00117.52116.67117.36117.180.04%1,451,636
Aug 15, 2025118.30118.30117.07117.31117.13-0.68%1,359,479
Aug 14, 2025117.63118.49117.48118.11117.920.21%1,732,667
Aug 13, 2025118.86119.07117.17117.86117.67-0.56%2,238,168
Aug 12, 2025117.72118.58117.20118.52118.331.26%1,720,746
Aug 11, 2025117.27117.68116.87117.05116.87-0.12%1,739,767
Aug 8, 2025116.74117.61116.66117.19117.010.70%1,420,346
Aug 7, 2025116.98117.31115.64116.38116.20-0.01%1,739,650
Aug 6, 2025114.89116.46114.77116.39116.211.44%1,457,994
Aug 5, 2025115.62115.97114.21114.74114.56-0.44%3,467,345
Aug 4, 2025114.14115.25114.08115.25115.071.78%2,365,334
Aug 1, 2025113.65114.13112.30113.23113.05-2.13%2,750,188
Jul 31, 2025116.86117.13115.38115.69115.510.23%2,185,652
Jul 30, 2025115.22115.82114.68115.42115.240.44%1,726,220
Jul 29, 2025115.73115.93114.80114.91114.73-0.35%1,522,595
Jul 28, 2025115.19115.52114.86115.31115.130.24%1,363,879
Jul 25, 2025114.50115.27114.44115.03114.850.60%1,291,758
Jul 24, 2025114.36114.61114.00114.34114.16-0.02%1,313,905
Jul 23, 2025113.43114.36113.30114.36114.181.33%2,154,221
Jul 22, 2025113.71113.94112.26112.86112.68-1.03%1,721,404
Jul 21, 2025114.09114.62113.92114.04113.860.18%1,686,149
Jul 18, 2025113.96113.96113.35113.83113.650.11%1,299,947
Jul 17, 2025112.98113.83112.84113.70113.520.73%1,599,364