Invesco S&P MidCap Momentum ETF (XMMO)
NYSEARCA: XMMO · Real-Time Price · USD
156.29
-3.68 (-2.30%)
At close: Apr 28, 2026, 4:00 PM EDT
156.30
+0.01 (0.01%)
After-hours: Apr 28, 2026, 8:00 PM EDT
XMMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 158.32 | 158.53 | 155.05 | 156.29 | 156.29 | -2.30% | 381,860 |
| Apr 27, 2026 | 160.47 | 160.99 | 158.14 | 159.97 | 159.97 | -0.17% | 355,439 |
| Apr 24, 2026 | 160.52 | 161.32 | 158.76 | 160.25 | 160.25 | 0.68% | 317,748 |
| Apr 23, 2026 | 157.89 | 160.27 | 156.99 | 159.17 | 159.17 | 0.83% | 285,684 |
| Apr 22, 2026 | 159.92 | 159.94 | 156.89 | 157.86 | 157.86 | -0.08% | 402,825 |
| Apr 21, 2026 | 159.59 | 160.59 | 157.26 | 157.98 | 157.98 | -0.55% | 369,063 |
| Apr 20, 2026 | 158.08 | 159.00 | 157.80 | 158.86 | 158.86 | 0.08% | 243,516 |
| Apr 17, 2026 | 157.63 | 159.61 | 156.77 | 158.73 | 158.73 | 1.91% | 393,154 |
| Apr 16, 2026 | 156.82 | 157.22 | 154.89 | 155.75 | 155.75 | -0.68% | 478,397 |
| Apr 15, 2026 | 157.97 | 158.05 | 155.68 | 156.81 | 156.81 | -0.78% | 441,627 |
| Apr 14, 2026 | 158.15 | 158.51 | 156.61 | 158.05 | 158.05 | 0.71% | 385,098 |
| Apr 13, 2026 | 154.80 | 157.12 | 154.80 | 156.94 | 156.94 | 0.83% | 359,409 |
| Apr 10, 2026 | 154.97 | 156.19 | 154.17 | 155.65 | 155.65 | 0.89% | 227,780 |
| Apr 9, 2026 | 153.38 | 155.45 | 153.38 | 154.28 | 154.28 | 0.33% | 313,043 |
| Apr 8, 2026 | 153.44 | 154.41 | 151.88 | 153.77 | 153.77 | 3.93% | 569,238 |
| Apr 7, 2026 | 146.91 | 148.57 | 146.06 | 147.95 | 147.95 | 0.30% | 230,262 |
| Apr 6, 2026 | 147.55 | 148.28 | 146.00 | 147.51 | 147.51 | -0.07% | 307,160 |
| Apr 2, 2026 | 143.95 | 149.08 | 143.85 | 147.61 | 147.61 | -0.06% | 301,047 |
| Apr 1, 2026 | 146.93 | 149.07 | 146.93 | 147.70 | 147.70 | 1.85% | 303,391 |
| Mar 31, 2026 | 140.96 | 145.59 | 140.96 | 145.02 | 145.02 | 4.31% | 545,574 |
| Mar 30, 2026 | 144.93 | 144.95 | 138.53 | 139.03 | 139.03 | -2.96% | 412,620 |
| Mar 27, 2026 | 143.82 | 145.22 | 142.73 | 143.27 | 143.27 | -0.91% | 319,975 |
| Mar 26, 2026 | 147.38 | 148.03 | 144.39 | 144.59 | 144.59 | -3.31% | 372,069 |
| Mar 25, 2026 | 149.74 | 150.08 | 148.29 | 149.54 | 149.54 | 1.26% | 431,662 |
| Mar 24, 2026 | 143.82 | 148.29 | 143.82 | 147.68 | 147.68 | 1.74% | 623,519 |
| Mar 23, 2026 | 144.41 | 147.61 | 144.04 | 145.15 | 145.15 | 2.28% | 1,068,672 |
| Mar 20, 2026 | 145.72 | 146.29 | 140.95 | 141.92 | 141.67 | -2.95% | 348,603 |
| Mar 19, 2026 | 143.57 | 146.75 | 143.24 | 146.24 | 145.98 | 0.94% | 339,691 |
| Mar 18, 2026 | 145.61 | 146.94 | 144.86 | 144.88 | 144.62 | -0.32% | 221,730 |
| Mar 17, 2026 | 144.24 | 145.83 | 144.23 | 145.34 | 145.08 | 0.93% | 187,782 |
| Mar 16, 2026 | 144.48 | 145.56 | 143.81 | 144.00 | 143.74 | 0.81% | 277,932 |
| Mar 13, 2026 | 144.24 | 144.86 | 142.12 | 142.85 | 142.60 | -0.21% | 258,408 |
| Mar 12, 2026 | 144.21 | 145.29 | 143.14 | 143.15 | 142.89 | -2.00% | 313,161 |
| Mar 11, 2026 | 145.33 | 146.87 | 144.85 | 146.07 | 145.81 | -0.10% | 172,307 |
| Mar 10, 2026 | 146.97 | 148.68 | 146.11 | 146.21 | 145.95 | -0.35% | 248,733 |
| Mar 9, 2026 | 143.44 | 146.75 | 142.13 | 146.72 | 146.46 | 1.85% | 247,397 |
| Mar 6, 2026 | 144.65 | 145.57 | 143.67 | 144.06 | 143.80 | -2.15% | 315,165 |
| Mar 5, 2026 | 147.38 | 148.77 | 145.24 | 147.22 | 146.96 | -1.13% | 281,281 |
| Mar 4, 2026 | 149.42 | 149.75 | 147.53 | 148.90 | 148.63 | 0.15% | 370,434 |
| Mar 3, 2026 | 148.55 | 149.51 | 145.49 | 148.68 | 148.41 | -2.15% | 372,514 |
| Mar 2, 2026 | 149.79 | 152.42 | 149.67 | 151.95 | 151.68 | 1.27% | 322,713 |
| Feb 27, 2026 | 149.25 | 150.08 | 148.55 | 150.05 | 149.78 | -0.44% | 319,003 |
| Feb 26, 2026 | 150.79 | 151.01 | 148.78 | 150.71 | 150.44 | 0.53% | 256,717 |
| Feb 25, 2026 | 150.16 | 150.33 | 149.38 | 149.91 | 149.64 | 0.66% | 251,218 |
| Feb 24, 2026 | 147.36 | 149.08 | 147.00 | 148.93 | 148.66 | 1.30% | 219,651 |
| Feb 23, 2026 | 148.83 | 148.83 | 146.47 | 147.02 | 146.76 | -1.57% | 306,868 |
| Feb 20, 2026 | 148.03 | 149.82 | 147.94 | 149.37 | 149.10 | 0.84% | 216,304 |
| Feb 19, 2026 | 147.18 | 148.28 | 146.96 | 148.13 | 147.87 | 0.46% | 389,601 |
| Feb 18, 2026 | 147.71 | 148.79 | 146.72 | 147.45 | 147.19 | 0.27% | 306,334 |
| Feb 17, 2026 | 145.99 | 147.60 | 145.46 | 147.05 | 146.79 | 0.58% | 293,077 |
| Feb 13, 2026 | 145.06 | 147.23 | 144.00 | 146.20 | 145.94 | 0.86% | 429,972 |
| Feb 12, 2026 | 146.88 | 148.37 | 144.31 | 144.96 | 144.70 | -0.24% | 352,742 |
| Feb 11, 2026 | 147.31 | 147.72 | 144.62 | 145.31 | 145.05 | -0.76% | 272,430 |
| Feb 10, 2026 | 147.04 | 147.13 | 146.18 | 146.42 | 146.16 | -0.23% | 279,527 |
| Feb 9, 2026 | 146.08 | 147.50 | 145.47 | 146.76 | 146.50 | 0.08% | 194,695 |
| Feb 6, 2026 | 143.73 | 146.65 | 143.73 | 146.65 | 146.39 | 3.41% | 339,052 |
| Feb 5, 2026 | 140.34 | 142.71 | 140.34 | 141.81 | 141.56 | 0.45% | 232,919 |
| Feb 4, 2026 | 143.14 | 143.16 | 139.36 | 141.18 | 140.93 | -1.07% | 341,477 |
| Feb 3, 2026 | 142.97 | 143.70 | 140.92 | 142.70 | 142.45 | 0.83% | 313,778 |
| Feb 2, 2026 | 139.92 | 142.05 | 139.92 | 141.53 | 141.28 | 0.89% | 254,750 |
| Jan 30, 2026 | 141.00 | 142.68 | 139.60 | 140.28 | 140.03 | -0.85% | 231,756 |
| Jan 29, 2026 | 143.05 | 143.05 | 139.93 | 141.48 | 141.23 | -0.91% | 257,822 |
| Jan 28, 2026 | 142.96 | 143.35 | 141.81 | 142.78 | 142.53 | 0.13% | 240,069 |
| Jan 27, 2026 | 142.09 | 142.66 | 141.64 | 142.60 | 142.35 | 0.80% | 194,043 |
| Jan 26, 2026 | 141.21 | 142.85 | 141.21 | 141.47 | 141.22 | 0.06% | 156,794 |
| Jan 23, 2026 | 142.33 | 142.36 | 140.97 | 141.38 | 141.13 | -0.74% | 239,187 |
| Jan 22, 2026 | 143.78 | 144.43 | 141.89 | 142.44 | 142.19 | -0.34% | 310,755 |
| Jan 21, 2026 | 142.62 | 143.75 | 141.43 | 142.93 | 142.67 | 1.15% | 265,274 |
| Jan 20, 2026 | 141.23 | 143.03 | 140.97 | 141.31 | 141.06 | -1.29% | 274,508 |
| Jan 16, 2026 | 144.07 | 144.26 | 142.88 | 143.16 | 142.90 | -0.67% | 218,449 |
| Jan 15, 2026 | 143.02 | 144.88 | 143.02 | 144.13 | 143.87 | 1.75% | 309,282 |
| Jan 14, 2026 | 142.05 | 142.42 | 140.95 | 141.65 | 141.40 | -0.49% | 276,028 |
| Jan 13, 2026 | 141.96 | 142.68 | 141.68 | 142.35 | 142.10 | 0.44% | 200,701 |
| Jan 12, 2026 | 139.99 | 141.72 | 139.96 | 141.72 | 141.47 | 0.28% | 730,119 |
| Jan 9, 2026 | 140.78 | 141.91 | 140.70 | 141.32 | 141.07 | 0.81% | 245,192 |
| Jan 8, 2026 | 142.31 | 142.55 | 139.48 | 140.18 | 139.93 | -1.51% | 470,838 |
| Jan 7, 2026 | 142.94 | 142.94 | 141.78 | 142.33 | 142.08 | -0.48% | 206,687 |
| Jan 6, 2026 | 140.91 | 143.18 | 140.01 | 143.01 | 142.75 | 1.41% | 308,489 |
| Jan 5, 2026 | 140.63 | 141.27 | 139.52 | 141.02 | 140.77 | 0.42% | 482,294 |
| Jan 2, 2026 | 139.23 | 140.43 | 138.65 | 140.43 | 140.18 | 1.42% | 216,211 |
| Dec 31, 2025 | 139.96 | 139.96 | 138.26 | 138.46 | 138.21 | -0.94% | 168,269 |
| Dec 30, 2025 | 140.64 | 140.96 | 139.72 | 139.78 | 139.53 | -0.55% | 145,077 |
| Dec 29, 2025 | 140.86 | 141.48 | 140.30 | 140.56 | 140.31 | -0.69% | 216,506 |
| Dec 26, 2025 | 141.89 | 141.89 | 141.20 | 141.53 | 141.28 | -0.06% | 213,061 |
| Dec 24, 2025 | 141.68 | 142.03 | 141.40 | 141.61 | 141.36 | 0.08% | 174,986 |
| Dec 23, 2025 | 141.34 | 141.96 | 141.19 | 141.50 | 141.25 | -0.16% | 165,213 |
| Dec 22, 2025 | 140.88 | 141.82 | 140.76 | 141.73 | 141.48 | 1.10% | 311,321 |
| Dec 19, 2025 | 138.16 | 140.34 | 138.16 | 140.19 | 139.71 | 1.59% | 203,867 |
| Dec 18, 2025 | 138.32 | 139.35 | 137.70 | 138.00 | 137.53 | 0.97% | 265,371 |
| Dec 17, 2025 | 138.61 | 139.41 | 136.44 | 136.68 | 136.21 | -1.16% | 326,419 |
| Dec 16, 2025 | 139.08 | 139.39 | 137.51 | 138.28 | 137.81 | -0.48% | 222,836 |
| Dec 15, 2025 | 140.07 | 140.25 | 138.75 | 138.94 | 138.46 | -0.17% | 182,086 |
| Dec 12, 2025 | 142.26 | 142.26 | 138.51 | 139.18 | 138.70 | -2.10% | 313,932 |
| Dec 11, 2025 | 140.09 | 142.34 | 139.62 | 142.16 | 141.67 | 1.48% | 219,584 |
| Dec 10, 2025 | 138.42 | 140.59 | 138.26 | 140.09 | 139.61 | 1.34% | 252,928 |
| Dec 9, 2025 | 138.42 | 139.71 | 138.22 | 138.24 | 137.77 | -0.45% | 188,150 |
| Dec 8, 2025 | 139.07 | 139.34 | 138.31 | 138.86 | 138.38 | 0.21% | 154,075 |
| Dec 5, 2025 | 139.00 | 139.07 | 138.22 | 138.57 | 138.09 | 0.05% | 114,848 |
| Dec 4, 2025 | 136.76 | 138.64 | 136.75 | 138.50 | 138.02 | 1.48% | 161,487 |
| Dec 3, 2025 | 136.64 | 136.86 | 135.82 | 136.48 | 136.01 | -0.09% | 159,583 |