Invesco S&P SmallCap Momentum ETF (XSMO)
55.27
-0.74 (-1.33%)
USD |
NYSEARCA |
Oct 27, 13:57
XSMO Price: 55.27 for Oct. 27, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2021 | 56.54 | 56.54 | 55.95 | 56.01 | 6832.00 |
| Oct 25, 2021 | 56.13 | 56.56 | 56.06 | 56.40 | 5277.00 |
| Oct 22, 2021 | 55.70 | 55.71 | 55.41 | 55.70 | 4238.00 |
| Oct 21, 2021 | 55.22 | 55.71 | 55.12 | 55.50 | 6765.00 |
| Oct 20, 2021 | 55.45 | 55.54 | 55.27 | 55.40 | 4532.00 |
| Oct 19, 2021 | 55.35 | 55.49 | 55.01 | 55.04 | 4131.00 |
| Oct 18, 2021 | 54.78 | 55.33 | 54.78 | 55.22 | 4524.00 |
| Oct 15, 2021 | 55.47 | 55.47 | 54.43 | 54.43 | 7666.00 |
| Oct 14, 2021 | 54.79 | 54.81 | 54.48 | 54.56 | 5392.00 |
| Oct 13, 2021 | 53.92 | 54.11 | 53.66 | 54.11 | 6014.00 |
| Oct 12, 2021 | 54.36 | 54.40 | 53.82 | 54.16 | 7551.00 |
| Oct 11, 2021 | 54.69 | 54.86 | 53.94 | 53.94 | 4509.00 |
| Oct 08, 2021 | 55.36 | 55.36 | 54.54 | 54.54 | 14784.00 |
| Oct 07, 2021 | 54.70 | 55.37 | 54.70 | 55.05 | 2344.00 |
| Oct 06, 2021 | 54.46 | 54.46 | 53.27 | 54.04 | 7164.00 |
| Oct 05, 2021 | 54.68 | 55.29 | 54.68 | 54.73 | 5126.00 |
| Oct 04, 2021 | 54.38 | 54.48 | 54.06 | 54.35 | 6421.00 |
| Oct 01, 2021 | 53.49 | 54.60 | 52.99 | 54.31 | 5037.00 |
| Sep 30, 2021 | 53.95 | 53.95 | 53.26 | 53.26 | 2470.00 |
| Sep 29, 2021 | 54.20 | 54.61 | 54.06 | 54.27 | 3121.00 |
| Sep 28, 2021 | 54.95 | 54.95 | 54.02 | 54.02 | 5209.00 |
| Sep 27, 2021 | 55.14 | 55.23 | 54.95 | 54.95 | 4377.00 |
| Sep 24, 2021 | 54.00 | 54.24 | 54.00 | 54.03 | 6582.00 |
| Sep 23, 2021 | 53.72 | 54.43 | 53.72 | 54.10 | 7801.00 |
| Sep 22, 2021 | 52.29 | 53.29 | 52.27 | 52.95 | 5326.00 |
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
23.31
Minimum
Nov 03 2016
56.40
Maximum
Oct 25 2021
37.58
Average
36.81
Median