Invesco S&P SmallCap Momentum ETF (XSMO)
65.66
+0.26
(+0.40%)
USD |
NYSEARCA |
Nov 04, 16:00
65.66
0.00 (0.00%)
After-Hours: 20:00
XSMO Price: 65.66 for Nov. 4, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 04, 2024 | 65.22 | 66.19 | 65.07 | 65.61 | 297454.0 |
Nov 01, 2024 | 65.68 | 66.11 | 65.18 | 65.40 | 464970.0 |
Oct 31, 2024 | 66.32 | 66.40 | 65.27 | 65.33 | 368644.0 |
Oct 30, 2024 | 66.39 | 67.49 | 66.38 | 66.58 | 526584.0 |
Oct 29, 2024 | 66.16 | 66.54 | 65.75 | 66.54 | 295397.0 |
Oct 28, 2024 | 66.16 | 66.82 | 66.16 | 66.75 | 217058.0 |
Oct 25, 2024 | 66.36 | 66.52 | 65.41 | 65.71 | 251928.0 |
Oct 24, 2024 | 66.01 | 66.12 | 65.57 | 66.06 | 255186.0 |
Oct 23, 2024 | 65.98 | 66.12 | 65.31 | 65.86 | 169650.0 |
Oct 22, 2024 | 66.27 | 66.38 | 65.95 | 66.01 | 228914.0 |
Oct 21, 2024 | 67.35 | 67.46 | 66.32 | 66.41 | 260752.0 |
Oct 18, 2024 | 68.00 | 68.00 | 67.35 | 67.44 | 157600.0 |
Oct 17, 2024 | 68.24 | 68.27 | 67.70 | 67.93 | 223263.0 |
Oct 16, 2024 | 67.63 | 68.41 | 67.60 | 68.14 | 328627.0 |
Oct 15, 2024 | 66.98 | 67.98 | 66.97 | 67.23 | 238491.0 |
Oct 14, 2024 | 66.64 | 67.16 | 66.41 | 67.16 | 187098.0 |
Oct 11, 2024 | 65.59 | 66.64 | 65.59 | 66.62 | 191068.0 |
Oct 10, 2024 | 65.49 | 65.49 | 64.87 | 65.47 | 229152.0 |
Oct 09, 2024 | 65.82 | 66.46 | 65.69 | 66.07 | 124840.0 |
Oct 08, 2024 | 65.83 | 66.08 | 65.50 | 65.84 | 319898.0 |
Oct 07, 2024 | 65.77 | 65.96 | 65.11 | 65.69 | 206152.0 |
Oct 04, 2024 | 66.02 | 66.27 | 65.49 | 66.27 | 231737.0 |
Oct 03, 2024 | 65.34 | 65.48 | 64.74 | 65.12 | 241802.0 |
Oct 02, 2024 | 65.43 | 66.08 | 65.33 | 65.56 | 195243.0 |
Oct 01, 2024 | 66.05 | 66.05 | 64.96 | 65.75 | 197777.0 |
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
25.08
Minimum
Mar 23 2020
68.14
Maximum
Oct 16 2024
49.30
Average
49.84
Median