Skip to main content
Invesco S&P 500 Momentum ETF (SPMO)
NYSEARCA: SPMO · Real-Time Price · USD
129.96
-2.15 (-1.63%)
At close: Apr 28, 2026, 4:00 PM EDT
130.73
+0.77 (0.59%)
After-hours: Apr 28, 2026, 5:39 PM EDT

SPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026129.72130.96128.65129.96129.96-1.63%1,532,431
Apr 27, 2026131.84132.29130.87132.11132.110.45%1,688,979
Apr 24, 2026130.74131.84129.90131.52131.521.77%1,472,658
Apr 23, 2026129.08130.44127.96129.23129.230.09%1,715,951
Apr 22, 2026128.11129.13127.46129.11129.111.94%1,414,886
Apr 21, 2026127.81128.12126.26126.65126.65-0.78%1,511,131
Apr 20, 2026128.30128.51127.00127.64127.64-0.51%1,681,554
Apr 17, 2026127.64128.43127.34128.30128.301.23%1,654,595
Apr 16, 2026126.37126.95125.76126.74126.740.13%1,561,796
Apr 15, 2026126.52126.72124.92126.58126.58-0.06%1,907,504
Apr 14, 2026125.16126.68124.24126.65126.651.65%1,897,145
Apr 13, 2026122.83124.61122.77124.59124.591.01%1,287,425
Apr 10, 2026123.31124.13122.73123.34123.340.47%1,830,567
Apr 9, 2026121.30122.95121.27122.76122.761.15%2,081,375
Apr 8, 2026120.96121.46119.68121.36121.364.04%2,100,941
Apr 7, 2026115.55116.70114.62116.65116.650.85%1,285,072
Apr 6, 2026115.00115.71114.80115.67115.670.81%1,079,660
Apr 2, 2026111.85115.16111.75114.74114.740.21%1,818,166
Apr 1, 2026113.20115.38113.20114.50114.502.13%1,724,861
Mar 31, 2026109.30112.20109.05112.11112.113.96%1,867,389
Mar 30, 2026111.57111.60107.24107.84107.84-2.24%2,001,160
Mar 27, 2026110.90111.82110.01110.31110.31-0.93%1,881,974
Mar 26, 2026113.94113.94111.25111.34111.34-3.45%1,666,163
Mar 25, 2026115.39115.98114.64115.32115.320.42%1,869,873
Mar 24, 2026113.71115.27113.32114.84114.840.27%1,487,364
Mar 23, 2026115.13116.51114.11114.53114.530.66%2,854,630
Mar 20, 2026115.63115.78113.18113.78113.46-1.81%1,327,388
Mar 19, 2026115.21116.44114.84115.88115.55-0.16%2,692,802
Mar 18, 2026117.01117.43116.01116.06115.73-1.10%1,167,477
Mar 17, 2026117.90118.36117.27117.35117.02-1,249,191
Mar 16, 2026117.33117.91116.94117.35117.021.01%1,291,782
Mar 13, 2026117.50118.21115.99116.18115.85-0.84%2,470,467
Mar 12, 2026117.74117.92116.91117.17116.84-1.29%1,389,896
Mar 11, 2026119.29119.62118.07118.70118.37-0.32%1,141,603
Mar 10, 2026119.38120.33118.78119.08118.74-0.18%1,381,223
Mar 9, 2026116.95119.58116.23119.30118.960.90%2,870,591
Mar 6, 2026118.00119.14117.42118.24117.91-1.18%1,955,210
Mar 5, 2026120.02120.84118.44119.65119.31-0.51%2,042,968
Mar 4, 2026119.50120.64119.19120.26119.920.87%1,464,686
Mar 3, 2026118.01119.68116.84119.22118.88-0.74%1,430,267
Mar 2, 2026118.06120.52118.05120.11119.770.54%1,627,979
Feb 27, 2026118.75119.47118.44119.47119.13-0.41%941,804
Feb 26, 2026120.22120.39118.65119.96119.62-0.44%925,748
Feb 25, 2026119.45120.79119.41120.49120.151.47%1,189,573
Feb 24, 2026117.37118.82116.76118.75118.410.69%954,428
Feb 23, 2026119.38119.79117.55117.94117.61-1.68%1,015,351
Feb 20, 2026118.90120.19118.66119.96119.620.48%1,043,091
Feb 19, 2026118.95119.77118.75119.39119.050.05%868,940
Feb 18, 2026119.13120.08118.78119.33118.990.40%1,195,582
Feb 17, 2026117.91119.32117.37118.86118.520.52%1,300,341
Feb 13, 2026118.07119.12117.06118.25117.92-0.02%1,294,912
Feb 12, 2026120.92121.35118.16118.27117.94-1.92%1,504,824
Feb 11, 2026121.76121.88119.96120.59120.25-0.16%1,315,237
Feb 10, 2026121.90122.24120.66120.78120.44-0.58%1,545,523
Feb 9, 2026119.70122.04119.68121.49121.151.38%1,417,198
Feb 6, 2026117.80120.13117.56119.84119.503.29%1,776,549
Feb 5, 2026116.94117.93115.71116.02115.69-0.86%2,104,906
Feb 4, 2026119.42119.42115.87117.03116.70-2.08%3,202,482
Feb 3, 2026121.02121.35118.17119.52119.18-0.62%2,481,913
Feb 2, 2026119.70120.90119.68120.27119.930.33%1,717,465
Jan 30, 2026120.04120.63119.04119.87119.53-0.54%1,642,905
Jan 29, 2026120.62120.90118.62120.52120.181.12%2,516,129
Jan 28, 2026119.65119.85119.03119.18118.84-0.36%1,956,152
Jan 27, 2026119.22119.62118.83119.61119.270.66%1,271,651
Jan 26, 2026118.09119.13118.09118.83118.490.77%1,527,466
Jan 23, 2026117.62118.13117.31117.92117.59-0.02%1,275,372
Jan 22, 2026118.60118.77117.74117.94117.610.25%1,499,199
Jan 21, 2026117.20118.33116.34117.65117.320.57%1,816,828
Jan 20, 2026118.31118.75116.84116.98116.65-2.52%1,936,903
Jan 16, 2026120.16120.51119.50120.00119.660.23%1,330,179
Jan 15, 2026119.78120.62119.61119.72119.380.68%1,654,282
Jan 14, 2026119.61119.69117.97118.91118.57-1.02%1,885,849
Jan 13, 2026120.56120.68119.70120.13119.79-0.28%1,336,231
Jan 12, 2026119.34120.69119.30120.47120.130.37%2,351,153
Jan 9, 2026119.38120.26119.17120.03119.690.85%2,042,169
Jan 8, 2026120.06120.13118.67119.02118.68-0.97%1,934,866
Jan 7, 2026121.00121.16120.15120.19119.85-0.71%1,877,204
Jan 6, 2026120.46121.31119.92121.05120.710.52%2,387,940
Jan 5, 2026120.36120.81120.13120.42120.080.63%2,409,134
Jan 2, 2026120.26120.26119.05119.67119.330.29%2,047,130
Dec 31, 2025120.47120.52119.30119.32118.98-0.86%1,039,254
Dec 30, 2025120.66120.78120.30120.35120.01-0.23%1,052,258
Dec 29, 2025120.77121.08120.33120.63120.29-0.62%1,151,627
Dec 26, 2025121.62121.70121.23121.38121.04-0.06%1,021,816
Dec 24, 2025120.92121.53120.86121.45121.110.39%578,304
Dec 23, 2025120.01121.01119.92120.98120.640.62%988,626
Dec 22, 2025120.09120.27119.68120.23119.890.59%1,156,328
Dec 19, 2025118.35119.84118.25119.53118.901.55%1,147,217
Dec 18, 2025117.88118.54117.36117.70117.081.00%959,392
Dec 17, 2025118.97119.00116.47116.53115.92-1.83%1,298,673
Dec 16, 2025118.38119.13117.95118.70118.080.02%1,360,257
Dec 15, 2025119.81119.88118.63118.68118.06-0.35%1,111,333
Dec 12, 2025121.05121.11118.62119.10118.47-2.20%2,128,660
Dec 11, 2025120.42121.92119.79121.78121.140.21%1,332,240
Dec 10, 2025120.81121.87120.32121.53120.890.67%1,724,340
Dec 9, 2025120.79121.29120.55120.72120.09-0.23%1,314,712
Dec 8, 2025121.36121.51120.48121.00120.360.12%1,053,039
Dec 5, 2025120.63121.38120.46120.85120.220.29%1,116,511
Dec 4, 2025119.99120.63119.72120.50119.870.87%1,382,964
Dec 3, 2025118.90119.60118.19119.46118.830.25%1,434,904