Invesco S&P SmallCap Momentum ETF (XSMO)
58.01
-0.23
(-0.39%)
USD |
NYSEARCA |
Apr 25, 16:00
57.88
-0.13
(-0.22%)
Pre-Market: 20:00
XSMO Price: 58.01 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 57.73 | 58.19 | 57.09 | 58.01 | 34089.00 |
Apr 24, 2024 | 58.55 | 58.75 | 57.93 | 58.24 | 60771.00 |
Apr 23, 2024 | 57.20 | 58.48 | 57.13 | 58.41 | 59173.00 |
Apr 22, 2024 | 56.80 | 57.30 | 56.43 | 56.98 | 21384.00 |
Apr 19, 2024 | 56.05 | 56.79 | 55.99 | 56.41 | 48646.00 |
Apr 18, 2024 | 56.53 | 57.09 | 56.07 | 56.16 | 47141.00 |
Apr 17, 2024 | 57.46 | 57.46 | 56.23 | 56.33 | 33508.00 |
Apr 16, 2024 | 57.02 | 57.19 | 56.43 | 57.05 | 50015.00 |
Apr 15, 2024 | 57.89 | 58.33 | 57.03 | 57.27 | 54626.00 |
Apr 12, 2024 | 58.24 | 58.28 | 57.38 | 57.67 | 49208.00 |
Apr 11, 2024 | 58.26 | 58.45 | 57.80 | 58.29 | 69791.00 |
Apr 10, 2024 | 58.03 | 58.51 | 57.56 | 57.90 | 55402.00 |
Apr 09, 2024 | 59.82 | 59.95 | 58.78 | 59.37 | 39674.00 |
Apr 08, 2024 | 59.80 | 59.89 | 59.44 | 59.64 | 57196.00 |
Apr 05, 2024 | 58.65 | 59.56 | 58.65 | 59.27 | 44945.00 |
Apr 04, 2024 | 60.09 | 60.09 | 58.68 | 58.85 | 38965.00 |
Apr 03, 2024 | 58.71 | 59.62 | 58.68 | 59.47 | 233523.0 |
Apr 02, 2024 | 59.45 | 59.45 | 58.40 | 58.91 | 33822.00 |
Apr 01, 2024 | 60.63 | 60.63 | 59.80 | 59.96 | 42693.00 |
Mar 28, 2024 | 60.06 | 60.74 | 59.98 | 60.32 | 126821.0 |
Mar 27, 2024 | 59.28 | 59.90 | 59.28 | 59.85 | 225847.0 |
Mar 26, 2024 | 59.33 | 59.33 | 58.91 | 58.93 | 53703.00 |
Mar 25, 2024 | 59.69 | 59.69 | 58.98 | 58.98 | 38974.00 |
Mar 22, 2024 | 59.86 | 60.08 | 59.34 | 59.34 | 45307.00 |
Mar 21, 2024 | 59.43 | 60.06 | 59.38 | 60.00 | 35811.00 |
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
25.08
Minimum
Mar 23 2020
61.10
Maximum
Nov 09 2021
46.58
Average
48.06
Median
May 02 2022