Invesco S&P SmallCap Momentum ETF (XSMO)
53.89
-0.02 (-0.04%)
USD |
Jun 14, 20:00
XSMO Price: 53.89 for June 14, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 14, 2021 | 54.17 | 54.17 | 53.68 | 53.89 | 21164.00 |
| Jun 11, 2021 | 53.27 | 53.92 | 53.20 | 53.92 | 4083.00 |
| Jun 10, 2021 | 55.33 | 55.33 | 53.01 | 53.01 | 9751.00 |
| Jun 09, 2021 | 56.36 | 56.48 | 55.57 | 55.57 | 4027.00 |
| Jun 08, 2021 | 55.71 | 56.64 | 55.00 | 56.13 | 8370.00 |
| Jun 07, 2021 | 53.90 | 55.19 | 53.90 | 55.16 | 40305.00 |
| Jun 04, 2021 | 53.73 | 53.96 | 53.58 | 53.73 | 64141.00 |
| Jun 03, 2021 | 54.71 | 54.71 | 53.65 | 53.69 | 23449.00 |
| Jun 02, 2021 | 53.88 | 55.39 | 53.86 | 55.32 | 88721.00 |
| Jun 01, 2021 | 53.43 | 54.09 | 53.32 | 54.01 | 5679.00 |
| May 28, 2021 | 53.20 | 53.39 | 52.78 | 52.78 | 7508.00 |
| May 27, 2021 | 53.04 | 53.82 | 52.73 | 53.77 | 13733.00 |
| May 26, 2021 | 51.54 | 52.96 | 51.54 | 52.91 | 8874.00 |
| May 25, 2021 | 50.67 | 51.19 | 50.65 | 50.96 | 10798.00 |
| May 24, 2021 | 50.42 | 50.67 | 50.42 | 50.54 | 5946.00 |
| May 21, 2021 | 50.37 | 50.57 | 49.97 | 49.97 | 8696.00 |
| May 20, 2021 | 49.74 | 49.74 | 49.40 | 49.74 | 15187.00 |
| May 19, 2021 | 48.73 | 49.34 | 48.73 | 49.34 | 15445.00 |
| May 18, 2021 | 50.08 | 50.80 | 50.03 | 50.09 | 15647.00 |
| May 17, 2021 | 49.63 | 50.27 | 49.54 | 50.27 | 14366.00 |
| May 14, 2021 | 49.35 | 49.84 | 49.28 | 49.84 | 3378.00 |
| May 13, 2021 | 48.45 | 48.88 | 47.76 | 48.42 | 6457.00 |
| May 12, 2021 | 48.59 | 48.92 | 47.48 | 47.53 | 35730.00 |
| May 11, 2021 | 48.01 | 49.28 | 47.94 | 49.24 | 142314.0 |
| May 10, 2021 | 50.12 | 50.27 | 48.99 | 48.99 | 19385.00 |
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
22.46
Minimum
Jun 27 2016
56.13
Maximum
Jun 08 2021
35.50
Average
35.74
Median
Mar 07 2019