Invesco S&P SmallCap Mome... (XSMO)
AMEX: XSMO
· Real-Time Price · USD
73.38
0.13 (0.18%)
At close: Sep 29, 2025, 3:59 PM
73.34
-0.05%
After-hours: Sep 29, 2025, 05:43 PM EDT
XSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 178,800 |
| Sep 25, 2025 | 72.17 | 72.52 | 71.76 | 72.39 | 72.39 | -0.49% | 191,300 |
| 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% | 234,700 |
| Sep 22, 2025 | 73.40 | 73.81 | 72.95 | 73.75 | 73.75 | 0.63% | 225,100 |
| 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% | 210,500 |
| Sep 17, 2025 | 72.53 | 73.97 | 72.11 | 72.57 | 72.45 | 0.29% | 236,000 |
| Sep 16, 2025 | 72.72 | 72.82 | 71.87 | 72.36 | 72.24 | -0.71% | 594,400 |
| 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% | 163,600 |
| Sep 9, 2025 | 73.32 | 73.32 | 72.36 | 73.03 | 72.91 | -0.45% | 248,800 |
| 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% | 363,500 |
| 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% | 143,200 |
| Sep 2, 2025 | 71.69 | 72.25 | 71.45 | 72.25 | 72.13 | -0.50% | 223,360 |