Invesco S&P SmallCap Momentum ETF (XSMO)
NYSEARCA: XSMO · Real-Time Price · USD
73.36
-0.14 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
XSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.79 | 73.79 | 73.11 | 73.36 | 73.36 | -0.19% | 180,527 |
| Dec 4, 2025 | 73.11 | 73.96 | 72.94 | 73.50 | 73.50 | 0.56% | 254,966 |
| Dec 3, 2025 | 72.74 | 73.34 | 72.47 | 73.09 | 73.09 | 0.81% | 216,333 |
| Dec 2, 2025 | 73.20 | 73.20 | 72.50 | 72.50 | 72.50 | -0.25% | 220,519 |
| Dec 1, 2025 | 72.86 | 73.15 | 72.61 | 72.68 | 72.68 | -1.38% | 202,099 |
| Nov 28, 2025 | 73.86 | 73.86 | 73.46 | 73.70 | 73.70 | 0.19% | 177,850 |
| Nov 26, 2025 | 73.18 | 74.29 | 73.18 | 73.56 | 73.56 | 0.68% | 228,036 |
| Nov 25, 2025 | 71.72 | 73.35 | 71.61 | 73.06 | 73.06 | 2.41% | 165,972 |
| Nov 24, 2025 | 70.37 | 71.48 | 70.37 | 71.34 | 71.34 | 1.67% | 262,068 |
| Nov 21, 2025 | 68.94 | 70.76 | 68.92 | 70.17 | 70.17 | 2.27% | 290,481 |
| Nov 20, 2025 | 71.01 | 71.27 | 68.59 | 68.61 | 68.61 | -1.73% | 233,208 |
| Nov 19, 2025 | 70.02 | 70.61 | 69.65 | 69.82 | 69.82 | 0.34% | 216,534 |
| Nov 18, 2025 | 69.05 | 70.07 | 69.05 | 69.58 | 69.58 | - | 299,670 |
| Nov 17, 2025 | 70.70 | 71.08 | 69.29 | 69.58 | 69.58 | -1.90% | 592,717 |
| Nov 14, 2025 | 70.00 | 71.25 | 69.90 | 70.93 | 70.93 | 0.06% | 372,358 |
| Nov 13, 2025 | 72.44 | 72.62 | 70.58 | 70.89 | 70.89 | -2.42% | 272,820 |
| Nov 12, 2025 | 72.62 | 73.42 | 72.60 | 72.65 | 72.65 | 0.41% | 422,029 |
| Nov 11, 2025 | 72.39 | 72.56 | 71.98 | 72.35 | 72.35 | -0.04% | 221,949 |
| Nov 10, 2025 | 72.52 | 72.82 | 72.04 | 72.38 | 72.38 | 0.77% | 229,691 |
| Nov 7, 2025 | 71.00 | 71.97 | 70.69 | 71.83 | 71.83 | 0.38% | 243,907 |
| Nov 6, 2025 | 72.99 | 72.99 | 71.54 | 71.56 | 71.56 | -1.64% | 460,074 |
| Nov 5, 2025 | 71.58 | 73.04 | 71.38 | 72.75 | 72.75 | 1.89% | 207,763 |
| Nov 4, 2025 | 71.73 | 72.06 | 71.30 | 71.40 | 71.40 | -0.75% | 324,356 |
| Nov 3, 2025 | 71.79 | 71.95 | 70.95 | 71.94 | 71.94 | 0.42% | 304,556 |
| Oct 31, 2025 | 71.65 | 71.89 | 71.20 | 71.64 | 71.64 | 0.31% | 265,401 |
| Oct 30, 2025 | 72.09 | 72.86 | 71.28 | 71.42 | 71.42 | -1.38% | 243,777 |
| Oct 29, 2025 | 72.90 | 73.29 | 71.81 | 72.42 | 72.42 | -1.52% | 258,633 |
| Oct 28, 2025 | 73.99 | 73.99 | 73.31 | 73.54 | 73.54 | -0.68% | 318,359 |
| Oct 27, 2025 | 74.68 | 74.71 | 73.91 | 74.04 | 74.04 | 0.04% | 144,304 |
| Oct 24, 2025 | 74.20 | 74.49 | 73.99 | 74.01 | 74.01 | 0.91% | 218,948 |
| Oct 23, 2025 | 72.48 | 73.39 | 72.45 | 73.34 | 73.34 | 0.98% | 132,404 |
| Oct 22, 2025 | 73.66 | 73.74 | 71.86 | 72.63 | 72.63 | -1.32% | 411,520 |
| Oct 21, 2025 | 73.42 | 73.68 | 72.88 | 73.60 | 73.60 | 0.29% | 132,533 |
| Oct 20, 2025 | 73.18 | 73.65 | 72.94 | 73.39 | 73.39 | 1.26% | 218,162 |
| Oct 17, 2025 | 72.40 | 72.97 | 72.05 | 72.48 | 72.48 | -0.41% | 242,749 |
| Oct 16, 2025 | 73.83 | 73.83 | 72.50 | 72.78 | 72.78 | -1.10% | 217,663 |
| Oct 15, 2025 | 73.54 | 74.00 | 73.03 | 73.59 | 73.59 | 0.81% | 193,750 |
| Oct 14, 2025 | 71.20 | 73.24 | 71.20 | 73.00 | 73.00 | 1.30% | 179,463 |
| Oct 13, 2025 | 71.79 | 72.35 | 71.63 | 72.06 | 72.06 | 1.82% | 126,500 |
| Oct 10, 2025 | 72.67 | 72.86 | 70.73 | 70.77 | 70.77 | -2.48% | 219,307 |
| Oct 9, 2025 | 73.13 | 73.30 | 72.45 | 72.57 | 72.57 | -1.10% | 129,548 |
| Oct 8, 2025 | 73.05 | 73.46 | 72.64 | 73.38 | 73.38 | 0.89% | 166,886 |
| Oct 7, 2025 | 73.83 | 73.83 | 72.50 | 72.73 | 72.73 | -1.20% | 217,120 |
| Oct 6, 2025 | 74.30 | 74.35 | 73.54 | 73.61 | 73.61 | 0.07% | 113,478 |
| Oct 3, 2025 | 73.86 | 74.35 | 73.49 | 73.56 | 73.56 | -0.11% | 218,154 |
| Oct 2, 2025 | 73.47 | 73.72 | 72.66 | 73.64 | 73.64 | 0.14% | 185,498 |
| Oct 1, 2025 | 73.32 | 73.81 | 72.94 | 73.54 | 73.54 | -0.04% | 174,552 |
| Sep 30, 2025 | 73.43 | 73.68 | 72.90 | 73.57 | 73.57 | 0.31% | 165,650 |
| Sep 29, 2025 | 73.70 | 73.70 | 73.06 | 73.34 | 73.34 | 0.12% | 153,771 |
| Sep 26, 2025 | 72.61 | 73.29 | 72.56 | 73.25 | 73.25 | 1.19% | 178,752 |
| Sep 25, 2025 | 72.17 | 72.52 | 71.76 | 72.39 | 72.39 | -0.49% | 191,250 |
| Sep 24, 2025 | 73.92 | 74.03 | 72.75 | 72.75 | 72.75 | -1.48% | 171,655 |
| Sep 23, 2025 | 73.82 | 74.49 | 73.72 | 73.84 | 73.84 | 0.12% | 234,653 |
| Sep 22, 2025 | 73.40 | 73.81 | 72.95 | 73.75 | 73.75 | 0.63% | 225,053 |
| Sep 19, 2025 | 74.51 | 74.51 | 73.18 | 73.29 | 73.17 | -1.13% | 291,537 |
| Sep 18, 2025 | 73.00 | 74.18 | 72.85 | 74.13 | 74.01 | 2.15% | 210,462 |
| Sep 17, 2025 | 72.53 | 73.97 | 72.11 | 72.57 | 72.45 | 0.29% | 235,982 |
| Sep 16, 2025 | 72.72 | 72.82 | 71.87 | 72.36 | 72.24 | -0.71% | 594,383 |
| Sep 15, 2025 | 73.50 | 73.50 | 72.74 | 72.88 | 72.76 | -0.38% | 155,926 |
| Sep 12, 2025 | 74.21 | 74.21 | 73.16 | 73.16 | 73.04 | -1.52% | 155,772 |
| Sep 11, 2025 | 73.16 | 74.32 | 73.00 | 74.29 | 74.17 | 1.99% | 179,629 |
| Sep 10, 2025 | 73.06 | 73.43 | 72.56 | 72.84 | 72.72 | -0.26% | 163,583 |
| Sep 9, 2025 | 73.32 | 73.32 | 72.36 | 73.03 | 72.91 | -0.45% | 248,782 |
| Sep 8, 2025 | 73.44 | 73.44 | 72.68 | 73.36 | 73.24 | 0.19% | 179,519 |
| Sep 5, 2025 | 73.68 | 74.11 | 72.63 | 73.22 | 73.10 | -0.10% | 363,492 |
| Sep 4, 2025 | 72.49 | 73.38 | 72.49 | 73.29 | 73.17 | 1.48% | 305,213 |
| Sep 3, 2025 | 72.04 | 72.64 | 71.79 | 72.22 | 72.10 | -0.04% | 143,163 |
| Sep 2, 2025 | 71.69 | 72.25 | 71.45 | 72.25 | 72.13 | -0.50% | 223,360 |
| Aug 29, 2025 | 73.10 | 73.10 | 72.36 | 72.61 | 72.49 | -0.56% | 246,374 |
| Aug 28, 2025 | 73.25 | 73.28 | 72.70 | 73.02 | 72.90 | 0.04% | 157,970 |
| Aug 27, 2025 | 72.62 | 73.13 | 72.54 | 72.99 | 72.87 | 0.47% | 298,627 |
| Aug 26, 2025 | 72.05 | 72.83 | 71.95 | 72.65 | 72.53 | 0.94% | 214,021 |
| Aug 25, 2025 | 72.45 | 72.63 | 71.91 | 71.97 | 71.85 | -0.88% | 1,040,839 |
| Aug 22, 2025 | 70.64 | 72.80 | 70.57 | 72.61 | 72.49 | 3.34% | 316,120 |
| Aug 21, 2025 | 70.10 | 70.35 | 69.88 | 70.26 | 70.14 | -0.10% | 137,085 |
| Aug 20, 2025 | 70.35 | 70.52 | 69.75 | 70.33 | 70.21 | -0.33% | 222,858 |
| Aug 19, 2025 | 70.57 | 71.02 | 70.28 | 70.56 | 70.44 | 0.07% | 149,238 |
| Aug 18, 2025 | 70.34 | 70.63 | 70.25 | 70.51 | 70.39 | 0.31% | 109,048 |
| Aug 15, 2025 | 70.84 | 70.86 | 69.97 | 70.29 | 70.17 | -0.61% | 117,162 |
| Aug 14, 2025 | 71.01 | 71.03 | 70.32 | 70.72 | 70.60 | -1.44% | 221,955 |
| Aug 13, 2025 | 71.11 | 71.77 | 70.69 | 71.75 | 71.63 | 1.53% | 439,372 |
| Aug 12, 2025 | 68.98 | 70.67 | 68.93 | 70.67 | 70.55 | 3.21% | 303,876 |
| Aug 11, 2025 | 68.40 | 68.66 | 68.34 | 68.47 | 68.36 | 0.13% | 179,159 |
| Aug 8, 2025 | 68.62 | 68.81 | 68.24 | 68.38 | 68.27 | 0.23% | 128,408 |
| Aug 7, 2025 | 68.95 | 68.95 | 67.93 | 68.22 | 68.11 | -0.60% | 194,558 |
| Aug 6, 2025 | 68.54 | 68.72 | 68.25 | 68.63 | 68.52 | 0.60% | 214,840 |
| Aug 5, 2025 | 68.33 | 68.33 | 67.40 | 68.22 | 68.11 | 0.18% | 206,171 |
| Aug 4, 2025 | 67.48 | 68.10 | 67.23 | 68.10 | 67.99 | 1.49% | 367,555 |
| Aug 1, 2025 | 67.18 | 67.53 | 66.16 | 67.10 | 66.99 | -1.31% | 298,579 |
| Jul 31, 2025 | 68.38 | 68.75 | 67.83 | 67.99 | 67.88 | -0.85% | 138,718 |
| Jul 30, 2025 | 68.69 | 69.44 | 68.26 | 68.57 | 68.46 | 0.18% | 234,459 |
| Jul 29, 2025 | 68.84 | 68.96 | 68.36 | 68.45 | 68.34 | 0.04% | 154,517 |
| Jul 28, 2025 | 68.58 | 68.58 | 68.15 | 68.42 | 68.31 | -0.01% | 316,232 |
| Jul 25, 2025 | 68.09 | 68.43 | 67.80 | 68.43 | 68.32 | 0.80% | 102,804 |
| Jul 24, 2025 | 68.88 | 68.88 | 67.78 | 67.89 | 67.78 | -1.78% | 128,030 |
| Jul 23, 2025 | 68.85 | 69.12 | 68.68 | 69.12 | 69.01 | 0.95% | 147,536 |
| Jul 22, 2025 | 68.39 | 68.68 | 68.04 | 68.47 | 68.36 | 0.01% | 182,090 |
| Jul 21, 2025 | 68.82 | 68.95 | 68.37 | 68.46 | 68.35 | 0.06% | 221,138 |
| Jul 18, 2025 | 69.45 | 69.45 | 68.33 | 68.42 | 68.31 | -1.04% | 327,835 |
| Jul 17, 2025 | 68.63 | 69.27 | 68.43 | 69.14 | 69.03 | 0.83% | 159,271 |