Invesco S&P 500® Momentum ETF (SPMO)
57.03
+0.26 (+0.46%)
USD |
NYSEARCA |
Aug 12, 11:58
SPMO Price: 57.03 for Aug. 12, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 11, 2022 | 56.76 | 57.09 | 56.68 | 56.77 | 17257.00 |
| Aug 10, 2022 | 56.27 | 56.46 | 56.22 | 56.44 | 11109.00 |
| Aug 09, 2022 | 55.71 | 55.71 | 55.40 | 55.49 | 14642.00 |
| Aug 08, 2022 | 55.47 | 55.76 | 55.31 | 55.41 | 39560.00 |
| Aug 05, 2022 | 54.94 | 55.54 | 54.80 | 55.51 | 51646.00 |
| Aug 04, 2022 | 55.43 | 55.45 | 55.24 | 55.25 | 17955.00 |
| Aug 03, 2022 | 55.40 | 55.87 | 55.40 | 55.77 | 31324.00 |
| Aug 02, 2022 | 55.44 | 55.88 | 55.27 | 55.34 | 33911.00 |
| Aug 01, 2022 | 55.46 | 55.85 | 55.44 | 55.63 | 15616.00 |
| Jul 29, 2022 | 55.65 | 56.15 | 55.55 | 56.02 | 22452.00 |
| Jul 28, 2022 | 54.87 | 55.34 | 54.51 | 55.23 | 594064.0 |
| Jul 27, 2022 | 53.81 | 54.83 | 53.71 | 54.60 | 17935.00 |
| Jul 26, 2022 | 53.73 | 53.73 | 53.09 | 53.25 | 13921.00 |
| Jul 25, 2022 | 53.48 | 53.69 | 53.42 | 53.69 | 4043.00 |
| Jul 22, 2022 | 53.72 | 53.72 | 53.09 | 53.16 | 49879.00 |
| Jul 21, 2022 | 53.46 | 53.73 | 53.11 | 53.73 | 32957.00 |
| Jul 20, 2022 | 53.11 | 53.69 | 53.11 | 53.55 | 8675.00 |
| Jul 19, 2022 | 52.91 | 53.59 | 52.91 | 53.53 | 21825.00 |
| Jul 18, 2022 | 52.74 | 52.81 | 51.91 | 52.02 | 6451.00 |
| Jul 15, 2022 | 52.22 | 52.35 | 52.06 | 52.35 | 16244.00 |
| Jul 14, 2022 | 50.49 | 51.28 | 50.47 | 51.28 | 6209.00 |
| Jul 13, 2022 | 51.69 | 51.98 | 51.59 | 51.59 | 8779.00 |
| Jul 12, 2022 | 52.39 | 52.59 | 51.96 | 52.01 | 7089.00 |
| Jul 11, 2022 | 52.78 | 52.83 | 52.49 | 52.51 | 2820.00 |
| Jul 08, 2022 | 53.00 | 53.32 | 52.91 | 53.05 | 6025.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.26
Minimum
Aug 17 2017
65.59
Maximum
Nov 16 2021
45.70
Average
41.33
Median
Jul 23 2019