Invesco Small Cap Equity R SMERX
13.18 USD -0.03 (-0.23%)
Regular-session close
Day range unavailable
11.66 52-week range 15.41
- YTD
- +7.24%
- 1 year
- -1.42%
SMERX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | -0.11 | -0.83% |
| Nov 11, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | +0.09 | +0.68% |
| Nov 10, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | -0.03 | -0.23% |
| Nov 9, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | +0.41 | +3.19% |
| Nov 6, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | +0.04 | +0.31% |
| Nov 5, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | -0.51 | -3.83% |
| Nov 4, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | -0.14 | -1.04% |
| Nov 3, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | +0.08 | +0.60% |
| Nov 2, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | -0.03 | -0.22% |
| Oct 30, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | -0.18 | -1.32% |
| Oct 29, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | +0.16 | +1.19% |
| Oct 28, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | +0.15 | +1.13% |
| Oct 27, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | +0.07 | +0.53% |
| Oct 26, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | +0.13 | +0.99% |
| Oct 23, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | -0.03 | -0.23% |
| Oct 22, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | -0.35 | -2.60% |
| Oct 21, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | +0.16 | +1.20% |
| Oct 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | +0.13 | +0.99% |
| Oct 19, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | +0.01 | +0.08% |
| Oct 16, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | -0.17 | -1.28% |
| Oct 15, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | +0.05 | +0.38% |
| Oct 14, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | -0.21 | -1.56% |
| Oct 13, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | -0.01 | -0.07% |
| Oct 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | -0.11 | -0.81% |
| Oct 9, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | +0.08 | +0.59% |
| Oct 8, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | -0.06 | -0.44% |
| Oct 7, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | -0.27 | -1.95% |
| Oct 6, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 0.00 | 0.00% |
| Oct 5, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | +0.04 | +0.29% |
| Oct 2, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | +0.25 | +1.84% |
| Oct 1, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | +0.15 | +1.12% |
| Sep 30, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | -0.07 | -0.52% |
| Sep 29, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | -0.06 | -0.44% |
| Sep 28, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | -0.10 | -0.73% |
| Sep 25, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | +0.07 | +0.52% |
| Sep 24, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | +0.01 | +0.07% |
| Sep 23, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | -0.10 | -0.73% |
| Sep 22, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | +0.06 | +0.44% |
| Sep 21, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 0.00 | 0.00% |
| Sep 18, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | +0.01 | +0.07% |
| Sep 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | +0.08 | +0.59% |
| Sep 16, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 0.00 | 0.00% |
| Sep 15, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | -0.07 | -0.52% |
| Sep 14, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | -0.30 | -2.16% |
| Sep 11, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | +0.21 | +1.54% |
| Sep 10, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | -0.19 | -1.37% |
| Sep 9, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | -0.14 | -1.00% |
| Sep 8, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | +0.01 | +0.07% |
| Sep 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | +0.05 | +0.36% |
| Sep 3, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | +0.18 | +1.31% |
| Sep 2, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | +0.11 | +0.81% |
| Sep 1, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | -0.19 | -1.37% |
| Aug 31, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | -0.07 | -0.50% |
| Aug 28, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | -0.29 | -2.04% |
| Aug 27, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | +0.03 | +0.21% |
| Aug 26, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | +0.15 | +1.07% |
| Aug 25, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | +0.01 | +0.07% |
| Aug 24, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | -0.17 | -1.20% |
| Aug 21, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | +0.08 | +0.57% |
| Aug 20, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | -0.14 | -0.98% |
| Aug 19, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | -0.18 | -1.25% |
| Aug 18, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | -0.43 | -2.89% |
| Aug 17, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | +0.09 | +0.61% |
| Aug 14, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | +0.10 | +0.68% |
| Aug 13, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | -0.01 | -0.07% |
65 days, newest first. Daily bars as drawn on the SMERX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.