Invesco S&P SmallCap Momentum ETF XSMO
79.66 USD -0.63 (-0.78%)
Regular-session close
79.66 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
78.94 Day range 80.39
68.61 52-week range 93.63
- YTD
- +10.62%
- 1 year
- +12.37%
XSMO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 80.37 | 80.41 | 78.93 | 79.66 | -0.63 | -0.78% | 158,204 |
| Nov 12, 2026 | 80.74 | 81.26 | 80.18 | 80.29 | -1.13 | -1.39% | 347,200 |
| Nov 11, 2026 | 81.47 | 81.82 | 80.87 | 81.42 | +1.05 | +1.31% | 192,300 |
| Nov 10, 2026 | 79.70 | 80.54 | 79.57 | 80.37 | +0.12 | +0.15% | 218,000 |
| Nov 9, 2026 | 78.56 | 80.70 | 78.46 | 80.25 | +3.05 | +3.95% | 300,100 |
| Nov 6, 2026 | 76.88 | 77.64 | 76.44 | 77.20 | +0.89 | +1.17% | 395,800 |
| Nov 5, 2026 | 80.35 | 80.35 | 76.23 | 76.31 | -4.00 | -4.98% | 605,300 |
| Nov 4, 2026 | 81.87 | 81.95 | 79.60 | 80.31 | -0.65 | -0.80% | 269,200 |
| Nov 3, 2026 | 80.89 | 81.73 | 80.75 | 80.96 | +0.63 | +0.78% | 188,300 |
| Nov 2, 2026 | 81.65 | 82.02 | 80.13 | 80.33 | -0.65 | -0.80% | 190,500 |
| Oct 30, 2026 | 81.67 | 81.88 | 80.28 | 80.98 | -1.55 | -1.88% | 173,700 |
| Oct 29, 2026 | 82.40 | 83.04 | 82.23 | 82.53 | +0.80 | +0.98% | 149,500 |
| Oct 28, 2026 | 81.26 | 81.90 | 80.97 | 81.73 | +0.91 | +1.13% | 175,600 |
| Oct 27, 2026 | 80.31 | 80.98 | 80.10 | 80.82 | +0.96 | +1.20% | 146,500 |
| Oct 26, 2026 | 79.07 | 80.48 | 79.07 | 79.86 | +1.26 | +1.60% | 253,000 |
| Oct 23, 2026 | 78.22 | 78.83 | 77.83 | 78.60 | -0.05 | -0.06% | 248,200 |
| Oct 22, 2026 | 79.62 | 79.76 | 78.39 | 78.65 | -1.79 | -2.23% | 299,800 |
| Oct 21, 2026 | 80.48 | 80.79 | 80.23 | 80.44 | +0.42 | +0.52% | 324,200 |
| Oct 20, 2026 | 79.03 | 80.35 | 78.86 | 80.02 | +0.99 | +1.25% | 509,400 |
| Oct 19, 2026 | 79.19 | 79.66 | 78.87 | 79.03 | +0.52 | +0.66% | 152,200 |
| Oct 16, 2026 | 79.88 | 79.95 | 78.32 | 78.51 | -1.37 | -1.72% | 255,000 |
| Oct 15, 2026 | 79.50 | 79.91 | 78.43 | 79.88 | +0.30 | +0.38% | 280,000 |
| Oct 14, 2026 | 80.28 | 80.69 | 79.22 | 79.58 | -1.45 | -1.79% | 219,500 |
| Oct 13, 2026 | 81.25 | 81.29 | 80.48 | 81.03 | -0.28 | -0.34% | 230,400 |
| Oct 12, 2026 | 81.59 | 81.91 | 81.28 | 81.31 | -0.44 | -0.54% | 300,000 |
| Oct 9, 2026 | 81.70 | 82.03 | 81.41 | 81.75 | +0.46 | +0.57% | 260,500 |
| Oct 8, 2026 | 81.36 | 81.61 | 80.89 | 81.29 | -0.61 | -0.74% | 341,800 |
| Oct 7, 2026 | 82.00 | 82.51 | 81.84 | 81.90 | -1.13 | -1.36% | 193,600 |
| Oct 6, 2026 | 83.84 | 83.84 | 82.88 | 83.03 | -0.47 | -0.56% | 176,700 |
| Oct 5, 2026 | 83.49 | 83.99 | 82.53 | 83.50 | -0.05 | -0.06% | 277,800 |
| Oct 2, 2026 | 83.02 | 83.75 | 82.92 | 83.55 | +1.48 | +1.80% | 190,600 |
| Oct 1, 2026 | 81.23 | 82.31 | 80.85 | 82.07 | +0.49 | +0.60% | 411,500 |
| Sep 30, 2026 | 82.87 | 83.15 | 81.58 | 81.58 | -0.93 | -1.13% | 357,600 |
| Sep 29, 2026 | 83.04 | 83.31 | 82.00 | 82.51 | -0.41 | -0.49% | 211,300 |
| Sep 28, 2026 | 82.34 | 83.05 | 81.99 | 82.92 | +0.18 | +0.22% | 196,900 |
| Sep 25, 2026 | 82.70 | 83.00 | 82.14 | 82.74 | +0.43 | +0.52% | 281,800 |
| Sep 24, 2026 | 81.67 | 82.59 | 81.50 | 82.31 | +0.21 | +0.26% | 246,500 |
| Sep 23, 2026 | 82.30 | 82.42 | 81.78 | 82.10 | -0.65 | -0.79% | 251,100 |
| Sep 22, 2026 | 82.71 | 83.31 | 82.35 | 82.75 | +0.36 | +0.44% | 247,800 |
| Sep 21, 2026 | 82.81 | 82.81 | 82.28 | 82.39 | +0.21 | +0.26% | 303,100 |
| Sep 18, 2026 | 82.17 | 82.18 | 81.61 | 82.18 | -0.09 | -0.11% | 465,300 |
| Sep 17, 2026 | 83.19 | 83.19 | 82.16 | 82.27 | +0.48 | +0.59% | 268,900 |
| Sep 16, 2026 | 81.93 | 82.55 | 80.93 | 81.79 | +0.35 | +0.43% | 460,800 |
| Sep 15, 2026 | 82.31 | 82.31 | 81.01 | 81.44 | -0.85 | -1.03% | 469,300 |
| Sep 14, 2026 | 82.54 | 82.93 | 82.23 | 82.29 | -1.46 | -1.74% | 480,100 |
| Sep 11, 2026 | 84.51 | 84.51 | 83.56 | 83.75 | +0.19 | +0.23% | 183,800 |
| Sep 10, 2026 | 83.47 | 84.13 | 83.23 | 83.56 | -0.60 | -0.71% | 216,100 |
| Sep 9, 2026 | 84.79 | 85.29 | 84.08 | 84.16 | -0.94 | -1.10% | 308,000 |
| Sep 8, 2026 | 85.01 | 85.52 | 84.86 | 85.10 | +0.06 | +0.07% | 189,600 |
| Sep 4, 2026 | 84.13 | 85.08 | 84.13 | 85.04 | +0.62 | +0.73% | 165,900 |
| Sep 3, 2026 | 84.27 | 84.48 | 83.58 | 84.42 | +0.68 | +0.81% | 295,500 |
| Sep 2, 2026 | 83.19 | 83.93 | 83.06 | 83.74 | +0.89 | +1.07% | 262,000 |
| Sep 1, 2026 | 83.23 | 83.44 | 82.71 | 82.85 | -0.81 | -0.97% | 352,500 |
| Aug 31, 2026 | 84.10 | 84.16 | 83.34 | 83.66 | -0.49 | -0.58% | 157,900 |
| Aug 28, 2026 | 85.79 | 85.87 | 84.10 | 84.15 | -1.54 | -1.80% | 584,800 |
| Aug 27, 2026 | 85.68 | 85.85 | 85.06 | 85.69 | +0.03 | +0.04% | 265,600 |
| Aug 26, 2026 | 85.41 | 85.84 | 85.28 | 85.66 | +0.30 | +0.35% | 325,500 |
| Aug 25, 2026 | 85.97 | 85.97 | 85.03 | 85.36 | +0.09 | +0.11% | 179,500 |
| Aug 24, 2026 | 85.93 | 85.93 | 85.08 | 85.27 | -0.78 | -0.91% | 242,400 |
| Aug 21, 2026 | 86.22 | 86.31 | 85.60 | 86.05 | +0.46 | +0.54% | 281,000 |
| Aug 20, 2026 | 86.57 | 86.59 | 85.51 | 85.59 | -1.66 | -1.90% | 280,400 |
| Aug 19, 2026 | 88.60 | 88.60 | 87.04 | 87.25 | -0.51 | -0.58% | 489,800 |
| Aug 18, 2026 | 89.19 | 89.19 | 87.70 | 87.76 | -2.24 | -2.49% | 341,200 |
| Aug 17, 2026 | 89.49 | 90.08 | 89.42 | 90.00 | +0.41 | +0.46% | 217,000 |
| Aug 14, 2026 | 88.53 | 89.65 | 88.45 | 89.59 | +0.84 | +0.95% | 196,000 |
65 days, newest first. Daily bars as drawn on the XSMO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.