Invesco S&P SmallCap Momentum ETF (XSMO)
81.79
+0.35
(+0.43%)
USD |
NYSEARCA |
Sep 16, 16:00
81.70
-0.09
(-0.11%)
After-Hours: 20:00
XSMO Price : 81.79 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 81.93 | 82.55 | 80.93 | 81.79 | 460890.0 |
| Sep 15, 2026 | 82.31 | 82.31 | 81.01 | 81.44 | 469323.0 |
| Sep 14, 2026 | 82.54 | 82.93 | 82.23 | 82.29 | 480104.0 |
| Sep 11, 2026 | 84.51 | 84.51 | 83.56 | 83.75 | 183769.0 |
| Sep 10, 2026 | 83.47 | 84.13 | 83.23 | 83.56 | 216082.0 |
| Sep 09, 2026 | 84.79 | 85.29 | 84.08 | 84.16 | 308003.0 |
| Sep 08, 2026 | 85.01 | 85.52 | 84.86 | 85.10 | 189651.0 |
| Sep 04, 2026 | 84.13 | 85.08 | 84.13 | 85.04 | 166860.0 |
| Sep 03, 2026 | 84.27 | 84.48 | 83.58 | 84.42 | 295490.0 |
| Sep 02, 2026 | 83.19 | 83.93 | 83.06 | 83.74 | 261998.0 |
| Sep 01, 2026 | 83.23 | 83.44 | 82.71 | 82.85 | 352481.0 |
| Aug 31, 2026 | 84.10 | 84.16 | 83.34 | 83.66 | 157854.0 |
| Aug 28, 2026 | 85.79 | 85.87 | 84.10 | 84.15 | 584876.0 |
| Aug 27, 2026 | 85.68 | 85.84 | 85.06 | 85.69 | 265581.0 |
| Aug 26, 2026 | 85.41 | 85.84 | 85.28 | 85.66 | 325492.0 |
| Aug 25, 2026 | 85.97 | 85.97 | 85.03 | 85.36 | 179472.0 |
| Aug 24, 2026 | 85.93 | 85.93 | 85.08 | 85.27 | 242429.0 |
| Aug 21, 2026 | 86.22 | 86.31 | 85.60 | 86.05 | 281002.0 |
| Aug 20, 2026 | 86.57 | 86.59 | 85.51 | 85.59 | 280451.0 |
| Aug 19, 2026 | 88.60 | 88.60 | 87.04 | 87.25 | 489794.0 |
| Aug 18, 2026 | 89.19 | 89.19 | 87.70 | 87.76 | 341250.0 |
| Aug 17, 2026 | 89.49 | 90.08 | 89.42 | 90.00 | 216970.0 |
| Aug 14, 2026 | 88.52 | 89.65 | 88.45 | 89.59 | 195994.0 |
| Aug 13, 2026 | 89.72 | 89.72 | 88.72 | 88.75 | 245132.0 |
| Aug 12, 2026 | 89.67 | 89.76 | 88.82 | 89.36 | 233722.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median