Skip to main content

Invesco S&P Midcap Momentum ETF (NY: XMMO )

115.27 +1.14 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 52.94 52.94 52.32 52.33 95,971 -1.44(-2.68%)
Apr 29, 2020 53.48 54.00 52.92 53.77 271,553 +1.74(+3.35%)
Apr 28, 2020 53.08 53.23 51.90 52.03 149,661 -0.01(-0.02%)
Apr 27, 2020 50.84 52.32 50.84 52.04 248,158 +1.46(+2.89%)
Apr 24, 2020 50.13 50.80 49.80 50.58 68,548 +0.55(+1.10%)
Apr 23, 2020 50.14 50.61 49.89 50.02 89,163 +0.29(+0.58%)
Apr 22, 2020 49.42 50.02 49.12 49.73 107,903 +1.11(+2.29%)
Apr 21, 2020 49.61 49.61 48.33 48.62 116,173 -1.71(-3.40%)
Apr 20, 2020 50.66 51.13 50.07 50.33 174,820 -0.97(-1.89%)
Apr 17, 2020 51.41 51.56 50.79 51.30 91,604 +1.09(+2.18%)
Apr 16, 2020 49.91 50.31 49.43 50.21 361,653 +0.33(+0.66%)
Apr 15, 2020 49.91 50.50 49.75 49.88 62,496 -1.63(-3.17%)
Apr 14, 2020 51.06 51.60 50.83 51.51 98,269 +1.61(+3.22%)
Apr 13, 2020 51.33 51.33 49.60 49.91 105,044 -1.54(-2.99%)
Apr 09, 2020 50.76 51.85 50.75 51.45 143,919 +1.50(+3.00%)
Apr 08, 2020 48.52 50.11 48.25 49.95 89,740 +1.91(+3.97%)
Apr 07, 2020 49.04 49.99 48.04 48.04 84,872 +0.25(+0.53%)
Apr 06, 2020 46.15 47.99 46.15 47.79 96,287 +3.39(+7.65%)
Apr 03, 2020 45.28 45.74 43.99 44.39 268,195 -1.18(-2.59%)
Apr 02, 2020 44.49 46.28 44.38 45.57 163,293 +0.74(+1.66%)
Apr 01, 2020 45.61 46.03 44.44 44.83 141,883 -2.66(-5.60%)
Mar 31, 2020 48.22 48.22 46.91 47.49 100,454 -0.69(-1.43%)
Mar 30, 2020 46.63 48.22 46.55 48.18 103,509 +1.46(+3.13%)
Mar 27, 2020 45.98 47.94 45.79 46.72 364,245 -0.85(-1.79%)
Mar 26, 2020 44.68 47.62 44.68 47.57 328,445 +2.80(+6.27%)
Mar 25, 2020 44.33 46.43 43.27 44.76 224,399 +0.89(+2.03%)
Mar 24, 2020 41.83 43.87 41.73 43.87 168,503 +4.14(+10.42%)
Mar 23, 2020 40.54 40.54 38.07 39.73 244,088 -0.97(-2.39%)
Mar 20, 2020 42.72 43.53 40.53 40.70 165,634 -1.80(-4.24%)
Mar 19, 2020 40.43 43.37 39.48 42.51 361,545 +2.04(+5.05%)
Mar 18, 2020 41.93 43.62 39.40 40.46 253,727 -4.38(-9.77%)
Mar 17, 2020 43.31 45.30 42.13 44.85 244,816 +2.30(+5.41%)
Mar 16, 2020 44.49 46.15 41.79 42.54 319,261 -6.89(-13.93%)
Mar 13, 2020 48.31 49.43 45.36 49.43 202,292 +3.41(+7.41%)
Mar 12, 2020 46.91 48.14 41.60 46.02 679,783 -4.56(-9.02%)
Mar 11, 2020 52.51 52.76 50.07 50.58 279,303 -3.25(-6.05%)
Mar 10, 2020 53.37 53.84 51.30 53.84 139,039 +1.69(+3.25%)
Mar 09, 2020 52.96 53.67 51.07 52.14 160,250 -4.11(-7.31%)
Mar 06, 2020 55.58 56.41 54.81 56.26 158,365 -0.76(-1.33%)
Mar 05, 2020 57.30 57.69 56.43 57.02 72,261 -1.45(-2.49%)
Mar 04, 2020 57.16 58.48 56.90 58.47 121,650 +2.32(+4.13%)
Mar 03, 2020 57.07 57.89 55.62 56.15 296,775 -0.71(-1.25%)
Mar 02, 2020 55.16 56.91 54.55 56.86 526,621 +1.95(+3.56%)
Feb 28, 2020 54.70 55.36 53.38 54.91 529,926 -1.35(-2.40%)
Feb 27, 2020 57.49 58.23 56.26 56.26 188,247 -2.11(-3.61%)
Feb 26, 2020 58.86 59.63 58.24 58.37 96,539 -0.41(-0.70%)
Feb 25, 2020 61.05 61.05 58.75 58.78 173,692 -1.88(-3.10%)
Feb 24, 2020 60.72 60.99 60.19 60.66 143,738 -1.28(-2.07%)
Feb 21, 2020 62.49 62.49 61.80 61.94 53,480 -0.48(-0.77%)
Feb 20, 2020 62.71 62.71 61.89 62.42 43,834 -0.39(-0.61%)
Feb 19, 2020 62.76 63.09 62.76 62.80 39,865 +0.08(+0.12%)
Feb 18, 2020 62.68 62.81 62.49 62.73 49,829 +0.04(+0.06%)
Feb 14, 2020 62.67 62.71 62.49 62.69 67,603 +0.19(+0.31%)
Feb 13, 2020 61.59 62.64 61.59 62.50 104,033 +0.65(+1.04%)
Feb 12, 2020 61.94 61.96 61.52 61.85 91,819 +0.04(+0.06%)
Feb 11, 2020 61.87 62.00 61.67 61.81 44,845 +0.20(+0.33%)
Feb 10, 2020 61.08 61.61 61.03 61.61 109,837 +0.54(+0.88%)
Feb 07, 2020 61.20 61.31 60.96 61.07 34,269 -0.32(-0.52%)
Feb 06, 2020 61.25 61.47 61.19 61.39 52,267 +0.21(+0.35%)
Feb 05, 2020 61.83 61.83 61.06 61.18 81,124 -0.02(-0.03%)
Feb 04, 2020 61.47 61.58 61.20 61.20 182,686 +0.47(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.