Skip to main content
Invesco S&P 500 Momentum ETF (SPMO)
NYSEARCA: SPMO · Real-Time Price · USD
154.20
-5.44 (-3.41%)
At close: Jun 26, 2026, 4:00 PM EDT
154.50
+0.30 (0.19%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026156.19157.40154.01154.20154.20-3.41%2,433,900
Jun 25, 2026160.38160.85155.36159.64159.643.80%2,722,859
Jun 24, 2026154.84155.48151.34153.79153.79-0.36%2,481,193
Jun 23, 2026154.15156.76153.36154.34154.34-4.53%2,842,934
Jun 22, 2026161.91162.30160.08161.66161.661.26%2,251,864
Jun 18, 2026160.04160.65159.10159.90159.652.84%2,445,986
Jun 17, 2026156.72158.60155.13155.49155.250.56%2,196,490
Jun 16, 2026158.12158.95154.58154.62154.38-2.04%2,021,603
Jun 15, 2026157.00158.24156.63157.84157.603.52%2,467,143
Jun 12, 2026150.81153.36150.12152.48152.251.26%2,438,083
Jun 11, 2026145.54151.01145.40150.58150.354.80%2,278,065
Jun 10, 2026145.98148.67143.51143.68143.46-2.60%2,377,978
Jun 9, 2026149.96151.07141.55147.51147.28-0.25%3,286,795
Jun 8, 2026148.16148.95146.57147.88147.652.50%2,269,023
Jun 5, 2026149.38149.48144.00144.28144.06-5.59%3,640,914
Jun 4, 2026150.55154.06149.60152.83152.60-1.46%2,164,746
Jun 3, 2026155.15155.74153.40155.09154.850.50%2,198,261
Jun 2, 2026153.44154.51152.53154.32154.081.31%2,125,194
Jun 1, 2026150.31153.12150.15152.32152.091.15%2,212,343
May 29, 2026151.13151.91149.87150.59150.360.31%1,633,341
May 28, 2026149.53151.12148.23150.13149.900.35%2,635,778
May 27, 2026151.23151.40148.05149.60149.37-0.13%2,118,578
May 26, 2026147.60150.19147.41149.80149.573.35%2,385,417
May 22, 2026145.51146.09144.66144.94144.720.17%2,009,932
May 21, 2026142.73145.06142.72144.69144.470.96%1,894,395
May 20, 2026142.50143.80141.64143.31143.091.91%1,686,361
May 19, 2026139.69142.27138.05140.63140.41-0.56%2,167,975
May 18, 2026144.71144.73139.79141.42141.20-1.44%3,589,888
May 15, 2026144.28144.87143.21143.48143.26-2.74%2,182,915
May 14, 2026146.24147.87145.70147.52147.290.84%1,697,693
May 13, 2026146.13146.88143.91146.29146.071.27%1,973,326
May 12, 2026144.59145.12141.06144.45144.23-1.11%2,385,665
May 11, 2026144.84146.79144.65146.07145.851.57%2,327,798
May 8, 2026141.21143.84141.12143.81143.593.24%1,924,596
May 7, 2026141.04141.29138.52139.30139.09-1.62%2,086,568
May 6, 2026140.31141.68138.92141.59141.372.69%2,293,946
May 5, 2026136.50138.44136.34137.88137.672.56%2,552,142
May 4, 2026134.82135.70133.57134.44134.230.01%2,583,174
May 1, 2026133.11135.06132.75134.42134.210.47%1,911,894
Apr 30, 2026132.66133.93131.56133.79133.582.31%1,558,636
Apr 29, 2026131.19131.25129.90130.77130.570.62%1,255,007
Apr 28, 2026129.72130.96128.65129.96129.76-1.63%1,538,218
Apr 27, 2026131.84132.29130.87132.11131.910.45%1,693,560
Apr 24, 2026130.74131.84129.90131.52131.321.77%1,478,958
Apr 23, 2026129.08130.44127.96129.23129.030.09%1,725,228
Apr 22, 2026128.11129.13127.46129.11128.911.94%1,424,022
Apr 21, 2026127.81128.12126.26126.65126.46-0.78%1,523,627
Apr 20, 2026128.30128.51127.00127.64127.44-0.51%1,689,509
Apr 17, 2026127.64128.43127.34128.30128.101.23%1,665,794
Apr 16, 2026126.37126.95125.76126.74126.550.13%1,567,624
Apr 15, 2026126.52126.72124.92126.58126.39-0.06%1,911,761
Apr 14, 2026125.16126.68124.24126.65126.461.65%1,907,654
Apr 13, 2026122.83124.61122.77124.59124.401.01%1,296,593
Apr 10, 2026123.31124.13122.73123.34123.150.47%1,833,101
Apr 9, 2026121.30122.95121.27122.76122.571.15%2,086,638
Apr 8, 2026120.96121.46119.68121.36121.174.04%2,113,304
Apr 7, 2026115.55116.70114.62116.65116.470.85%1,348,985
Apr 6, 2026115.00115.71114.80115.67115.490.81%1,082,027
Apr 2, 2026111.85115.16111.75114.74114.560.21%1,821,322
Apr 1, 2026113.20115.38113.20114.50114.322.13%1,731,336
Mar 31, 2026109.30112.20109.05112.11111.943.96%1,879,144
Mar 30, 2026111.57111.60107.24107.84107.67-2.24%2,008,887
Mar 27, 2026110.90111.82110.01110.31110.14-0.93%1,894,193
Mar 26, 2026113.94113.94111.25111.34111.17-3.45%1,674,451
Mar 25, 2026115.39115.98114.64115.32115.140.42%1,871,646
Mar 24, 2026113.71115.27113.32114.84114.660.27%1,510,005
Mar 23, 2026115.13116.51114.11114.53114.350.94%2,854,630
Mar 20, 2026115.63115.78113.18113.78113.28-1.81%1,327,388
Mar 19, 2026115.21116.44114.84115.88115.38-0.16%2,692,802
Mar 18, 2026117.01117.43116.01116.06115.56-1.10%1,167,477
Mar 17, 2026117.90118.36117.27117.35116.84-1,249,191
Mar 16, 2026117.33117.91116.94117.35116.841.01%1,291,782
Mar 13, 2026117.50118.21115.99116.18115.67-0.84%2,470,467
Mar 12, 2026117.74117.92116.91117.17116.66-1.29%1,389,896
Mar 11, 2026119.29119.62118.07118.70118.18-0.32%1,141,603
Mar 10, 2026119.38120.33118.78119.08118.56-0.18%1,381,223
Mar 9, 2026116.95119.58116.23119.30118.780.90%2,870,591
Mar 6, 2026118.00119.14117.42118.24117.73-1.18%1,955,210
Mar 5, 2026120.02120.84118.44119.65119.13-0.51%2,042,968
Mar 4, 2026119.50120.64119.19120.26119.740.87%1,464,686
Mar 3, 2026118.01119.68116.84119.22118.70-0.74%1,430,267
Mar 2, 2026118.06120.52118.05120.11119.590.54%1,627,979
Feb 27, 2026118.75119.47118.44119.47118.95-0.41%941,804
Feb 26, 2026120.22120.39118.65119.96119.44-0.44%925,748
Feb 25, 2026119.45120.79119.41120.49119.971.47%1,189,573
Feb 24, 2026117.37118.82116.76118.75118.230.69%954,428
Feb 23, 2026119.38119.79117.55117.94117.43-1.68%1,015,351
Feb 20, 2026118.90120.19118.66119.96119.440.48%1,043,091
Feb 19, 2026118.95119.77118.75119.39118.870.05%868,940
Feb 18, 2026119.13120.08118.78119.33118.810.40%1,195,582
Feb 17, 2026117.91119.32117.37118.86118.340.52%1,300,341
Feb 13, 2026118.07119.12117.06118.25117.74-0.02%1,294,912
Feb 12, 2026120.92121.35118.16118.27117.76-1.92%1,504,824
Feb 11, 2026121.76121.88119.96120.59120.07-0.16%1,315,237
Feb 10, 2026121.90122.24120.66120.78120.25-0.58%1,545,523
Feb 9, 2026119.70122.04119.68121.49120.961.38%1,417,198
Feb 6, 2026117.80120.13117.56119.84119.323.29%1,776,549
Feb 5, 2026116.94117.93115.71116.02115.52-0.86%2,104,906
Feb 4, 2026119.42119.42115.87117.03116.52-2.08%3,202,482
Feb 3, 2026121.02121.35118.17119.52119.00-0.62%2,481,913