Invesco S&P SmallCap Momentum ETF (XSMO)
NYSEARCA: XSMO · Real-Time Price · USD
77.03
+0.69 (0.90%)
At close: Mar 9, 2026, 4:00 PM EDT
77.03
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
XSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.28 | 76.39 | 74.16 | 77.01 | - | 0.88% | 390,059 |
| Mar 6, 2026 | 76.74 | 76.89 | 76.02 | 76.34 | 76.34 | -2.39% | 252,456 |
| Mar 5, 2026 | 78.92 | 79.35 | 77.43 | 78.21 | 78.21 | -1.76% | 378,471 |
| Mar 4, 2026 | 79.90 | 80.00 | 78.83 | 79.61 | 79.61 | 0.30% | 268,848 |
| Mar 3, 2026 | 78.47 | 79.76 | 77.55 | 79.37 | 79.37 | -1.49% | 285,861 |
| Mar 2, 2026 | 78.69 | 80.78 | 78.69 | 80.57 | 80.57 | 0.95% | 366,007 |
| Feb 27, 2026 | 79.67 | 79.83 | 79.20 | 79.81 | 79.81 | -1.04% | 205,195 |
| Feb 26, 2026 | 80.80 | 81.20 | 79.73 | 80.65 | 80.65 | 0.52% | 313,681 |
| Feb 25, 2026 | 80.06 | 80.36 | 79.26 | 80.23 | 80.23 | 1.15% | 197,759 |
| Feb 24, 2026 | 78.76 | 79.59 | 78.70 | 79.32 | 79.32 | 1.15% | 175,207 |
| Feb 23, 2026 | 79.44 | 79.44 | 77.89 | 78.42 | 78.42 | -1.58% | 220,112 |
| Feb 20, 2026 | 79.03 | 80.09 | 78.87 | 79.68 | 79.68 | 0.56% | 220,059 |
| Feb 19, 2026 | 79.25 | 79.53 | 78.74 | 79.24 | 79.24 | -0.61% | 288,521 |
| Feb 18, 2026 | 79.68 | 80.71 | 79.44 | 79.73 | 79.73 | 0.16% | 449,990 |
| Feb 17, 2026 | 79.74 | 80.09 | 79.10 | 79.60 | 79.60 | -0.10% | 300,905 |
| Feb 13, 2026 | 79.16 | 80.12 | 78.54 | 79.68 | 79.68 | 0.91% | 197,090 |
| Feb 12, 2026 | 80.97 | 81.36 | 78.83 | 78.96 | 78.96 | -1.78% | 312,794 |
| Feb 11, 2026 | 81.02 | 81.21 | 79.69 | 80.39 | 80.39 | -0.06% | 207,868 |
| Feb 10, 2026 | 80.87 | 81.01 | 80.34 | 80.44 | 80.44 | -0.43% | 189,228 |
| Feb 9, 2026 | 80.26 | 81.20 | 80.26 | 80.79 | 80.79 | 0.50% | 229,070 |
| Feb 6, 2026 | 78.87 | 80.56 | 78.65 | 80.39 | 80.39 | 3.33% | 274,203 |
| Feb 5, 2026 | 77.21 | 78.64 | 77.21 | 77.80 | 77.80 | 0.74% | 238,325 |
| Feb 4, 2026 | 77.59 | 77.86 | 76.62 | 77.23 | 77.23 | -0.12% | 394,793 |
| Feb 3, 2026 | 77.34 | 77.86 | 76.27 | 77.32 | 77.32 | 0.03% | 346,482 |
| Feb 2, 2026 | 76.13 | 77.63 | 76.13 | 77.30 | 77.30 | 1.38% | 273,929 |
| Jan 30, 2026 | 76.23 | 76.99 | 75.66 | 76.25 | 76.25 | -0.91% | 206,240 |
| Jan 29, 2026 | 76.76 | 77.12 | 76.01 | 76.95 | 76.95 | 0.59% | 326,132 |
| Jan 28, 2026 | 77.14 | 77.32 | 76.25 | 76.50 | 76.50 | 0.01% | 208,454 |
| Jan 27, 2026 | 76.92 | 76.92 | 76.19 | 76.49 | 76.49 | -0.65% | 210,533 |
| Jan 26, 2026 | 76.95 | 77.50 | 76.65 | 76.99 | 76.99 | 0.06% | 182,650 |
| Jan 23, 2026 | 78.01 | 78.01 | 76.50 | 76.94 | 76.94 | -1.60% | 297,381 |
| Jan 22, 2026 | 79.02 | 79.19 | 78.07 | 78.19 | 78.19 | -0.04% | 375,909 |
| Jan 21, 2026 | 77.12 | 78.58 | 76.83 | 78.22 | 78.22 | 2.02% | 535,301 |
| Jan 20, 2026 | 76.46 | 77.34 | 76.15 | 76.67 | 76.67 | -0.92% | 433,108 |
| Jan 16, 2026 | 77.59 | 77.67 | 77.05 | 77.38 | 77.38 | -0.10% | 175,846 |
| Jan 15, 2026 | 76.65 | 77.90 | 76.65 | 77.46 | 77.46 | 1.73% | 198,700 |
| Jan 14, 2026 | 75.79 | 76.22 | 75.36 | 76.14 | 76.14 | 0.48% | 184,613 |
| Jan 13, 2026 | 75.66 | 76.27 | 75.58 | 75.78 | 75.78 | 0.40% | 219,620 |
| Jan 12, 2026 | 74.47 | 75.55 | 74.43 | 75.48 | 75.48 | 0.73% | 147,297 |
| Jan 9, 2026 | 74.45 | 74.95 | 74.00 | 74.93 | 74.93 | 1.08% | 246,758 |
| Jan 8, 2026 | 73.48 | 74.18 | 73.48 | 74.13 | 74.13 | 0.62% | 222,402 |
| Jan 7, 2026 | 74.27 | 74.27 | 72.98 | 73.67 | 73.67 | -0.65% | 275,598 |
| Jan 6, 2026 | 73.43 | 74.16 | 72.73 | 74.15 | 74.15 | 0.61% | 342,760 |
| Jan 5, 2026 | 73.14 | 74.02 | 73.14 | 73.70 | 73.70 | 1.10% | 287,556 |
| Jan 2, 2026 | 72.23 | 72.97 | 72.15 | 72.90 | 72.90 | 1.24% | 140,856 |
| Dec 31, 2025 | 72.98 | 72.98 | 71.95 | 72.01 | 72.01 | -1.77% | 123,270 |
| Dec 30, 2025 | 74.04 | 74.04 | 73.24 | 73.31 | 73.31 | -1.09% | 146,266 |
| Dec 29, 2025 | 74.31 | 74.52 | 73.91 | 74.12 | 74.12 | -0.68% | 112,984 |
| Dec 26, 2025 | 74.71 | 74.71 | 74.38 | 74.63 | 74.63 | -0.12% | 91,567 |
| Dec 24, 2025 | 74.55 | 74.74 | 74.39 | 74.72 | 74.72 | 0.24% | 75,441 |
| Dec 23, 2025 | 74.56 | 74.77 | 74.35 | 74.54 | 74.54 | -0.13% | 165,834 |
| Dec 22, 2025 | 74.12 | 74.80 | 74.12 | 74.64 | 74.64 | 1.00% | 255,580 |
| Dec 19, 2025 | 73.62 | 74.15 | 73.40 | 73.90 | 73.79 | 0.72% | 125,739 |
| Dec 18, 2025 | 73.66 | 74.25 | 73.37 | 73.37 | 73.26 | 0.47% | 121,734 |
| Dec 17, 2025 | 74.13 | 74.57 | 72.88 | 73.03 | 72.92 | -1.20% | 188,985 |
| Dec 16, 2025 | 74.64 | 74.80 | 73.64 | 73.92 | 73.81 | -1.00% | 204,714 |
| Dec 15, 2025 | 75.05 | 75.36 | 74.57 | 74.67 | 74.56 | 0.03% | 151,865 |
| Dec 12, 2025 | 75.89 | 75.93 | 74.53 | 74.65 | 74.54 | -1.58% | 210,906 |
| Dec 11, 2025 | 74.81 | 75.89 | 74.77 | 75.85 | 75.74 | 1.58% | 202,316 |
| Dec 10, 2025 | 73.54 | 75.10 | 73.54 | 74.67 | 74.56 | 1.48% | 236,385 |
| Dec 9, 2025 | 73.13 | 73.97 | 73.12 | 73.58 | 73.47 | 0.49% | 166,418 |
| Dec 8, 2025 | 73.81 | 73.81 | 73.09 | 73.22 | 73.11 | -0.19% | 226,657 |
| Dec 5, 2025 | 73.79 | 73.79 | 73.11 | 73.36 | 73.25 | -0.19% | 180,527 |
| Dec 4, 2025 | 73.11 | 73.96 | 72.94 | 73.50 | 73.39 | 0.56% | 254,966 |
| Dec 3, 2025 | 72.74 | 73.34 | 72.47 | 73.09 | 72.98 | 0.81% | 216,441 |
| Dec 2, 2025 | 73.20 | 73.20 | 72.50 | 72.50 | 72.39 | -0.25% | 221,229 |
| Dec 1, 2025 | 72.86 | 73.15 | 72.61 | 72.68 | 72.57 | -1.38% | 202,154 |
| Nov 28, 2025 | 73.86 | 73.86 | 73.46 | 73.70 | 73.59 | 0.19% | 177,917 |
| Nov 26, 2025 | 73.18 | 74.29 | 73.18 | 73.56 | 73.45 | 0.68% | 230,908 |
| Nov 25, 2025 | 71.72 | 73.35 | 71.61 | 73.06 | 72.95 | 2.41% | 165,972 |
| Nov 24, 2025 | 70.37 | 71.48 | 70.37 | 71.34 | 71.24 | 1.67% | 262,068 |
| Nov 21, 2025 | 68.94 | 70.76 | 68.92 | 70.17 | 70.07 | 2.27% | 290,481 |
| Nov 20, 2025 | 71.01 | 71.27 | 68.59 | 68.61 | 68.51 | -1.73% | 233,208 |
| Nov 19, 2025 | 70.02 | 70.61 | 69.65 | 69.82 | 69.72 | 0.34% | 216,534 |
| Nov 18, 2025 | 69.05 | 70.07 | 69.05 | 69.58 | 69.48 | - | 299,670 |
| Nov 17, 2025 | 70.70 | 71.08 | 69.29 | 69.58 | 69.48 | -1.90% | 592,717 |
| Nov 14, 2025 | 70.00 | 71.25 | 69.90 | 70.93 | 70.83 | 0.06% | 372,358 |
| Nov 13, 2025 | 72.44 | 72.62 | 70.58 | 70.89 | 70.79 | -2.42% | 272,820 |
| Nov 12, 2025 | 72.62 | 73.42 | 72.60 | 72.65 | 72.54 | 0.41% | 422,029 |
| Nov 11, 2025 | 72.39 | 72.56 | 71.98 | 72.35 | 72.24 | -0.04% | 221,949 |
| Nov 10, 2025 | 72.52 | 72.82 | 72.04 | 72.38 | 72.27 | 0.77% | 229,691 |
| Nov 7, 2025 | 71.00 | 71.97 | 70.69 | 71.83 | 71.72 | 0.38% | 243,907 |
| Nov 6, 2025 | 72.99 | 72.99 | 71.54 | 71.56 | 71.45 | -1.64% | 460,074 |
| Nov 5, 2025 | 71.58 | 73.04 | 71.38 | 72.75 | 72.64 | 1.89% | 207,763 |
| Nov 4, 2025 | 71.73 | 72.06 | 71.30 | 71.40 | 71.30 | -0.75% | 324,356 |
| Nov 3, 2025 | 71.79 | 71.95 | 70.95 | 71.94 | 71.83 | 0.42% | 304,556 |
| Oct 31, 2025 | 71.65 | 71.89 | 71.20 | 71.64 | 71.53 | 0.31% | 265,401 |
| Oct 30, 2025 | 72.09 | 72.86 | 71.28 | 71.42 | 71.31 | -1.38% | 243,777 |
| Oct 29, 2025 | 72.90 | 73.29 | 71.81 | 72.42 | 72.31 | -1.52% | 258,633 |
| Oct 28, 2025 | 73.99 | 73.99 | 73.31 | 73.54 | 73.43 | -0.68% | 318,359 |
| Oct 27, 2025 | 74.68 | 74.71 | 73.91 | 74.04 | 73.93 | 0.04% | 144,304 |
| Oct 24, 2025 | 74.20 | 74.49 | 73.99 | 74.01 | 73.90 | 0.91% | 218,948 |
| Oct 23, 2025 | 72.48 | 73.39 | 72.45 | 73.34 | 73.23 | 0.98% | 132,404 |
| Oct 22, 2025 | 73.66 | 73.74 | 71.86 | 72.63 | 72.52 | -1.32% | 411,520 |
| Oct 21, 2025 | 73.42 | 73.68 | 72.88 | 73.60 | 73.49 | 0.29% | 132,533 |
| Oct 20, 2025 | 73.18 | 73.65 | 72.94 | 73.39 | 73.28 | 1.26% | 218,162 |
| Oct 17, 2025 | 72.40 | 72.97 | 72.05 | 72.48 | 72.37 | -0.41% | 242,749 |
| Oct 16, 2025 | 73.83 | 73.83 | 72.50 | 72.78 | 72.67 | -1.10% | 217,663 |
| Oct 15, 2025 | 73.54 | 74.00 | 73.03 | 73.59 | 73.48 | 0.81% | 193,750 |
| Oct 14, 2025 | 71.20 | 73.24 | 71.20 | 73.00 | 72.89 | 1.30% | 179,463 |