Invesco S&P SmallCap Momentum ETF (XSMO)
71.83
+1.03
(+1.45%)
USD |
NYSEARCA |
Nov 21, 16:00
71.99
+0.16
(+0.22%)
After-Hours: 05:57
XSMO Price: 71.83 for Nov. 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 71.29 | 72.04 | 70.98 | 71.83 | 592362.0 |
Nov 20, 2024 | 70.99 | 70.99 | 70.05 | 70.80 | 358180.0 |
Nov 19, 2024 | 69.85 | 71.09 | 69.79 | 71.09 | 351096.0 |
Nov 18, 2024 | 70.50 | 71.19 | 70.34 | 70.69 | 491544.0 |
Nov 15, 2024 | 70.73 | 70.96 | 70.04 | 70.30 | 859518.0 |
Nov 14, 2024 | 71.92 | 72.06 | 70.37 | 70.70 | 335328.0 |
Nov 13, 2024 | 72.83 | 73.05 | 71.54 | 71.64 | 667163.0 |
Nov 12, 2024 | 73.03 | 73.48 | 72.04 | 72.36 | 561821.0 |
Nov 11, 2024 | 73.42 | 73.90 | 73.19 | 73.38 | 713760.0 |
Nov 08, 2024 | 71.70 | 72.60 | 71.66 | 72.31 | 651763.0 |
Nov 07, 2024 | 72.10 | 72.31 | 71.36 | 71.80 | 531287.0 |
Nov 06, 2024 | 70.96 | 72.21 | 70.40 | 72.21 | 1.098M |
Nov 05, 2024 | 65.66 | 67.32 | 65.57 | 67.32 | 194192.0 |
Nov 04, 2024 | 65.22 | 66.19 | 65.07 | 65.61 | 297529.0 |
Nov 01, 2024 | 65.68 | 66.11 | 65.18 | 65.40 | 464990.0 |
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 | 157685.0 |
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
73.38
Maximum
Nov 11 2024
49.64
Average
49.92
Median