Invesco S&P SmallCap Momentum ETF (XSMO)
NYSEARCA: XSMO · Real-Time Price · USD
91.10
-0.12 (-0.13%)
At close: Jun 26, 2026, 4:00 PM EDT
91.03
-0.07 (-0.08%)
After-hours: Jun 26, 2026, 8:00 PM EDT
XSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 90.66 | 91.51 | 90.24 | 91.10 | 91.10 | -0.13% | 376,568 |
| Jun 25, 2026 | 90.82 | 91.91 | 90.33 | 91.22 | 91.22 | 1.54% | 212,463 |
| Jun 24, 2026 | 89.42 | 90.79 | 89.14 | 89.84 | 89.84 | 0.73% | 245,187 |
| Jun 23, 2026 | 87.89 | 89.77 | 87.74 | 89.19 | 89.19 | -1.05% | 195,039 |
| Jun 22, 2026 | 90.17 | 90.34 | 89.46 | 90.14 | 90.14 | 0.32% | 316,721 |
| Jun 18, 2026 | 89.99 | 90.02 | 88.84 | 89.98 | 89.85 | 1.87% | 240,356 |
| Jun 17, 2026 | 89.07 | 89.80 | 88.03 | 88.33 | 88.21 | -0.67% | 260,492 |
| Jun 16, 2026 | 90.29 | 90.53 | 88.68 | 88.93 | 88.81 | -1.18% | 270,447 |
| Jun 15, 2026 | 91.07 | 91.29 | 89.46 | 89.99 | 89.86 | 0.30% | 178,585 |
| Jun 12, 2026 | 89.23 | 90.55 | 88.88 | 89.72 | 89.59 | 1.22% | 218,122 |
| Jun 11, 2026 | 86.40 | 88.74 | 86.24 | 88.64 | 88.52 | 3.83% | 303,873 |
| Jun 10, 2026 | 86.49 | 87.56 | 85.23 | 85.37 | 85.25 | -1.41% | 262,562 |
| Jun 9, 2026 | 87.67 | 88.41 | 84.35 | 86.59 | 86.47 | -0.08% | 379,409 |
| Jun 8, 2026 | 87.51 | 87.51 | 86.35 | 86.66 | 86.54 | 0.66% | 150,701 |
| Jun 5, 2026 | 87.90 | 88.23 | 85.67 | 86.09 | 85.97 | -3.00% | 180,824 |
| Jun 4, 2026 | 87.21 | 89.13 | 86.75 | 88.75 | 88.63 | 1.22% | 145,171 |
| Jun 3, 2026 | 87.88 | 88.35 | 87.34 | 87.68 | 87.56 | -0.56% | 214,782 |
| Jun 2, 2026 | 87.05 | 88.42 | 87.03 | 88.17 | 88.05 | 1.45% | 163,391 |
| Jun 1, 2026 | 87.35 | 88.28 | 86.22 | 86.91 | 86.79 | -1.38% | 243,703 |
| May 29, 2026 | 88.69 | 88.90 | 87.71 | 88.13 | 88.01 | -1.06% | 235,733 |
| May 28, 2026 | 88.93 | 89.40 | 88.14 | 89.07 | 88.95 | -0.16% | 220,809 |
| May 27, 2026 | 89.23 | 89.37 | 88.32 | 89.21 | 89.09 | 0.43% | 240,167 |
| May 26, 2026 | 87.34 | 88.93 | 87.17 | 88.83 | 88.71 | 3.22% | 237,556 |
| May 22, 2026 | 85.73 | 86.42 | 85.23 | 86.06 | 85.94 | 0.96% | 154,949 |
| May 21, 2026 | 84.51 | 85.60 | 84.23 | 85.24 | 85.12 | 0.06% | 209,703 |
| May 20, 2026 | 83.74 | 85.33 | 83.55 | 85.19 | 85.07 | 2.22% | 212,200 |
| May 19, 2026 | 83.80 | 84.04 | 82.36 | 83.34 | 83.22 | -0.95% | 201,662 |
| May 18, 2026 | 85.26 | 85.32 | 83.78 | 84.14 | 84.02 | -0.73% | 222,590 |
| May 15, 2026 | 85.46 | 85.50 | 84.68 | 84.76 | 84.64 | -2.24% | 251,335 |
| May 14, 2026 | 86.54 | 87.05 | 86.16 | 86.70 | 86.58 | 0.87% | 212,155 |
| May 13, 2026 | 86.38 | 86.38 | 85.07 | 85.95 | 85.83 | -0.32% | 188,597 |
| May 12, 2026 | 87.10 | 87.18 | 85.07 | 86.23 | 86.11 | -1.53% | 245,144 |
| May 11, 2026 | 87.48 | 88.10 | 87.41 | 87.57 | 87.45 | 0.42% | 221,019 |
| May 8, 2026 | 87.26 | 87.51 | 86.75 | 87.20 | 87.08 | 0.75% | 232,304 |
| May 7, 2026 | 88.00 | 88.00 | 86.05 | 86.55 | 86.43 | -1.32% | 232,042 |
| May 6, 2026 | 88.11 | 88.11 | 86.66 | 87.71 | 87.59 | -0.70% | 289,103 |
| May 5, 2026 | 87.39 | 88.57 | 87.39 | 88.33 | 88.21 | 2.04% | 203,809 |
| May 4, 2026 | 86.88 | 87.38 | 86.06 | 86.56 | 86.44 | -0.63% | 335,983 |
| May 1, 2026 | 87.00 | 87.55 | 86.59 | 87.11 | 86.99 | 0.43% | 203,453 |
| Apr 30, 2026 | 85.16 | 86.76 | 84.88 | 86.74 | 86.62 | 3.46% | 209,862 |
| Apr 29, 2026 | 84.93 | 84.93 | 83.51 | 83.84 | 83.72 | -1.34% | 416,452 |
| Apr 28, 2026 | 85.66 | 86.00 | 84.41 | 84.98 | 84.86 | -0.86% | 181,606 |
| Apr 27, 2026 | 86.24 | 86.49 | 85.44 | 85.72 | 85.60 | -0.27% | 221,249 |
| Apr 24, 2026 | 85.98 | 86.40 | 85.07 | 85.95 | 85.83 | 0.53% | 261,177 |
| Apr 23, 2026 | 85.40 | 86.10 | 84.43 | 85.50 | 85.38 | 0.48% | 227,941 |
| Apr 22, 2026 | 85.49 | 85.54 | 84.67 | 85.09 | 84.97 | 0.73% | 372,145 |
| Apr 21, 2026 | 85.36 | 85.70 | 84.25 | 84.47 | 84.35 | -0.85% | 217,737 |
| Apr 20, 2026 | 84.42 | 85.25 | 84.42 | 85.19 | 85.07 | 0.47% | 215,454 |
| Apr 17, 2026 | 83.77 | 85.40 | 83.38 | 84.79 | 84.67 | 2.56% | 269,153 |
| Apr 16, 2026 | 82.63 | 82.76 | 82.21 | 82.67 | 82.55 | 0.01% | 284,047 |
| Apr 15, 2026 | 83.23 | 83.23 | 81.82 | 82.66 | 82.54 | -0.72% | 367,297 |
| Apr 14, 2026 | 83.03 | 83.52 | 82.60 | 83.26 | 83.14 | 0.70% | 176,106 |
| Apr 13, 2026 | 81.44 | 82.72 | 81.44 | 82.68 | 82.56 | 1.13% | 165,511 |
| Apr 10, 2026 | 82.31 | 82.31 | 81.57 | 81.76 | 81.65 | -0.38% | 183,605 |
| Apr 9, 2026 | 81.14 | 82.44 | 81.00 | 82.07 | 81.96 | 0.89% | 302,355 |
| Apr 8, 2026 | 81.07 | 81.59 | 80.50 | 81.35 | 81.24 | 3.68% | 346,141 |
| Apr 7, 2026 | 77.64 | 78.60 | 77.28 | 78.46 | 78.35 | 0.81% | 180,537 |
| Apr 6, 2026 | 77.71 | 77.92 | 77.08 | 77.83 | 77.72 | 0.12% | 359,610 |
| Apr 2, 2026 | 75.49 | 78.06 | 75.49 | 77.74 | 77.63 | 1.01% | 221,030 |
| Apr 1, 2026 | 76.86 | 77.83 | 76.86 | 76.96 | 76.85 | 1.24% | 332,368 |
| Mar 31, 2026 | 74.71 | 76.48 | 74.50 | 76.02 | 75.91 | 3.44% | 329,863 |
| Mar 30, 2026 | 75.86 | 75.86 | 73.24 | 73.49 | 73.39 | -2.01% | 325,267 |
| Mar 27, 2026 | 75.43 | 75.93 | 74.71 | 75.00 | 74.90 | -1.13% | 240,896 |
| Mar 26, 2026 | 76.91 | 77.49 | 75.68 | 75.86 | 75.75 | -2.37% | 233,767 |
| Mar 25, 2026 | 77.34 | 77.85 | 76.96 | 77.70 | 77.59 | 1.66% | 153,167 |
| Mar 24, 2026 | 74.60 | 76.84 | 74.60 | 76.43 | 76.32 | 1.62% | 191,692 |
| Mar 23, 2026 | 75.13 | 76.44 | 75.09 | 75.21 | 75.10 | 2.17% | 169,985 |
| Mar 20, 2026 | 75.67 | 75.67 | 73.51 | 73.73 | 73.51 | -2.31% | 459,859 |
| Mar 19, 2026 | 74.48 | 76.15 | 74.24 | 75.47 | 75.24 | 0.48% | 435,535 |
| Mar 18, 2026 | 75.82 | 76.02 | 75.09 | 75.11 | 74.88 | -1.39% | 197,971 |
| Mar 17, 2026 | 76.10 | 76.41 | 75.70 | 76.17 | 75.94 | 0.55% | 187,785 |
| Mar 16, 2026 | 75.97 | 76.37 | 75.56 | 75.75 | 75.52 | 1.00% | 316,644 |
| Mar 13, 2026 | 75.85 | 76.09 | 74.69 | 75.00 | 74.77 | -0.19% | 452,368 |
| Mar 12, 2026 | 75.52 | 75.96 | 75.04 | 75.14 | 74.91 | -1.96% | 341,767 |
| Mar 11, 2026 | 76.71 | 77.11 | 75.99 | 76.64 | 76.41 | -0.20% | 451,922 |
| Mar 10, 2026 | 76.89 | 78.31 | 76.67 | 76.79 | 76.56 | -0.31% | 427,916 |
| Mar 9, 2026 | 75.28 | 77.24 | 74.16 | 77.03 | 76.80 | 0.90% | 419,935 |
| Mar 6, 2026 | 76.74 | 76.89 | 76.02 | 76.34 | 76.11 | -2.39% | 252,773 |
| Mar 5, 2026 | 78.92 | 79.35 | 77.43 | 78.21 | 77.97 | -1.76% | 378,471 |
| Mar 4, 2026 | 79.90 | 80.00 | 78.83 | 79.61 | 79.37 | 0.30% | 268,848 |
| Mar 3, 2026 | 78.47 | 79.76 | 77.55 | 79.37 | 79.13 | -1.49% | 285,874 |
| Mar 2, 2026 | 78.69 | 80.78 | 78.69 | 80.57 | 80.33 | 0.95% | 366,131 |
| Feb 27, 2026 | 79.67 | 79.83 | 79.20 | 79.81 | 79.57 | -1.04% | 205,195 |
| Feb 26, 2026 | 80.80 | 81.20 | 79.73 | 80.65 | 80.41 | 0.52% | 313,681 |
| Feb 25, 2026 | 80.06 | 80.36 | 79.26 | 80.23 | 79.99 | 1.15% | 197,946 |
| Feb 24, 2026 | 78.76 | 79.59 | 78.70 | 79.32 | 79.08 | 1.15% | 175,212 |
| Feb 23, 2026 | 79.44 | 79.44 | 77.89 | 78.42 | 78.18 | -1.58% | 220,136 |
| Feb 20, 2026 | 79.03 | 80.09 | 78.87 | 79.68 | 79.44 | 0.56% | 220,059 |
| Feb 19, 2026 | 79.25 | 79.53 | 78.74 | 79.24 | 79.00 | -0.61% | 288,631 |
| Feb 18, 2026 | 79.68 | 80.71 | 79.44 | 79.73 | 79.49 | 0.16% | 449,993 |
| Feb 17, 2026 | 79.74 | 80.09 | 79.10 | 79.60 | 79.36 | -0.10% | 300,905 |
| Feb 13, 2026 | 79.16 | 80.12 | 78.54 | 79.68 | 79.44 | 0.91% | 197,204 |
| Feb 12, 2026 | 80.97 | 81.36 | 78.83 | 78.96 | 78.72 | -1.78% | 312,794 |
| Feb 11, 2026 | 81.02 | 81.21 | 79.69 | 80.39 | 80.15 | -0.06% | 208,002 |
| Feb 10, 2026 | 80.87 | 81.01 | 80.34 | 80.44 | 80.20 | -0.43% | 189,228 |
| Feb 9, 2026 | 80.26 | 81.20 | 80.26 | 80.79 | 80.55 | 0.50% | 229,070 |
| Feb 6, 2026 | 78.87 | 80.56 | 78.65 | 80.39 | 80.15 | 3.33% | 274,244 |
| Feb 5, 2026 | 77.21 | 78.64 | 77.21 | 77.80 | 77.57 | 0.74% | 238,392 |
| Feb 4, 2026 | 77.59 | 77.86 | 76.62 | 77.23 | 77.00 | -0.12% | 394,793 |
| Feb 3, 2026 | 77.34 | 77.86 | 76.27 | 77.32 | 77.09 | 0.03% | 346,532 |