Invesco S&P SmallCap Momentum ETF (XSMO)
50.93
+1.08 (+2.17%)
USD |
Mar 05, 20:00
XSMO Price: 50.93 for March 5, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 05, 2021 | 50.48 | 50.93 | 48.74 | 50.93 | 30586.00 |
| Mar 04, 2021 | 51.68 | 51.71 | 49.12 | 49.85 | 51296.00 |
| Mar 03, 2021 | 52.72 | 52.72 | 51.67 | 51.67 | 47835.00 |
| Mar 02, 2021 | 53.59 | 53.59 | 52.43 | 52.43 | 22158.00 |
| Mar 01, 2021 | 53.02 | 53.69 | 52.88 | 53.55 | 11494.00 |
| Feb 26, 2021 | 52.26 | 52.45 | 50.99 | 51.73 | 29289.00 |
| Feb 25, 2021 | 54.07 | 54.07 | 51.67 | 51.67 | 113976.0 |
| Feb 24, 2021 | 52.64 | 54.10 | 52.64 | 54.03 | 11099.00 |
| Feb 23, 2021 | 53.14 | 53.15 | 51.45 | 52.67 | 23890.00 |
| Feb 22, 2021 | 53.71 | 54.11 | 53.49 | 53.58 | 26573.00 |
| Feb 19, 2021 | 54.10 | 54.72 | 54.05 | 54.41 | 6516.00 |
| Feb 18, 2021 | 54.10 | 54.14 | 53.37 | 53.67 | 18855.00 |
| Feb 17, 2021 | 55.45 | 55.45 | 54.13 | 54.85 | 35545.00 |
| Feb 16, 2021 | 56.40 | 56.40 | 55.34 | 55.45 | 71362.00 |
| Feb 12, 2021 | 55.80 | 56.12 | 55.47 | 56.12 | 20244.00 |
| Feb 11, 2021 | 55.47 | 55.89 | 55.12 | 55.68 | 20848.00 |
| Feb 10, 2021 | 55.84 | 56.16 | 54.81 | 55.21 | 28507.00 |
| Feb 09, 2021 | 55.15 | 55.78 | 55.14 | 55.46 | 7483.00 |
| Feb 08, 2021 | 54.39 | 55.11 | 54.05 | 55.11 | 17127.00 |
| Feb 05, 2021 | 53.01 | 53.51 | 53.01 | 53.51 | 7529.00 |
| Feb 04, 2021 | 52.06 | 52.73 | 52.06 | 52.71 | 47649.00 |
| Feb 03, 2021 | 51.95 | 51.95 | 51.36 | 51.85 | 45824.00 |
| Feb 02, 2021 | 52.30 | 52.30 | 51.38 | 52.05 | 26913.00 |
| Feb 01, 2021 | 50.26 | 51.42 | 49.80 | 51.18 | 40881.00 |
| Jan 29, 2021 | 51.02 | 51.11 | 49.79 | 49.85 | 109090.0 |
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
21.55
Minimum
Mar 10 2016
56.12
Maximum
Feb 12 2021
33.94
Average
34.22
Median