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 (%)
Aug 31, 2022 76.57 76.75 75.96 76.11 52,226 -0.47(-0.62%)
Aug 30, 2022 78.34 78.34 76.50 76.59 21,211 -1.66(-2.12%)
Aug 29, 2022 78.14 78.87 77.77 78.25 38,770 -0.44(-0.56%)
Aug 26, 2022 81.08 81.08 78.69 78.69 88,858 -2.14(-2.65%)
Aug 25, 2022 79.75 80.90 79.75 80.83 34,003 +1.40(+1.77%)
Aug 24, 2022 78.87 79.49 78.55 79.42 26,709 +0.48(+0.61%)
Aug 23, 2022 78.95 79.79 78.86 78.94 37,065 +0.19(+0.24%)
Aug 22, 2022 79.59 79.59 78.75 78.76 45,245 -1.73(-2.15%)
Aug 19, 2022 81.38 81.38 80.32 80.48 47,207 -1.32(-1.61%)
Aug 18, 2022 81.39 82.01 81.27 81.80 154,835 +0.75(+0.92%)
Aug 17, 2022 81.09 81.27 80.45 81.05 36,063 -0.85(-1.04%)
Aug 16, 2022 81.03 82.16 81.03 81.91 34,986 +0.59(+0.72%)
Aug 15, 2022 80.73 81.38 80.42 81.32 35,851 +0.00(+0.00%)
Aug 12, 2022 80.77 81.32 80.40 81.32 39,995 +1.09(+1.36%)
Aug 11, 2022 80.27 80.96 80.08 80.23 37,423 +0.85(+1.08%)
Aug 10, 2022 78.86 79.55 78.86 79.37 50,296 +1.87(+2.41%)
Aug 09, 2022 77.77 77.77 77.16 77.51 32,554 -0.13(-0.16%)
Aug 08, 2022 77.47 78.29 77.47 77.64 29,111 +0.37(+0.48%)
Aug 05, 2022 76.17 77.28 76.17 77.26 50,300 +0.56(+0.73%)
Aug 04, 2022 77.54 77.56 76.70 76.70 49,667 -0.92(-1.19%)
Aug 03, 2022 77.81 77.89 77.21 77.63 37,061 +0.30(+0.39%)
Aug 02, 2022 78.29 78.29 77.09 77.32 191,119 -1.11(-1.41%)
Aug 01, 2022 78.44 78.73 77.82 78.43 64,424 -0.20(-0.25%)
Jul 29, 2022 77.62 78.89 77.55 78.63 62,533 +1.41(+1.83%)
Jul 28, 2022 76.19 77.24 75.86 77.21 51,050 +1.54(+2.04%)
Jul 27, 2022 74.97 75.92 74.52 75.67 23,062 +1.06(+1.42%)
Jul 26, 2022 74.56 75.03 74.20 74.61 33,556 -0.28(-0.38%)
Jul 25, 2022 74.21 74.94 74.21 74.90 30,969 +0.91(+1.24%)
Jul 22, 2022 74.85 75.10 73.64 73.98 34,234 -0.44(-0.59%)
Jul 21, 2022 73.90 74.46 73.35 74.43 501,019 +0.23(+0.30%)
Jul 20, 2022 73.43 74.30 72.87 74.20 169,310 +0.72(+0.98%)
Jul 19, 2022 71.87 73.54 71.87 73.48 47,925 +2.43(+3.41%)
Jul 18, 2022 71.85 72.09 70.92 71.06 30,608 +0.06(+0.08%)
Jul 15, 2022 70.77 71.14 69.95 71.00 69,258 +1.25(+1.79%)
Jul 14, 2022 69.12 69.82 68.73 69.75 58,473 -0.82(-1.17%)
Jul 13, 2022 69.61 70.88 69.54 70.58 58,013 -0.02(-0.03%)
Jul 12, 2022 70.28 71.43 70.26 70.60 80,766 -0.03(-0.04%)
Jul 11, 2022 70.75 71.01 70.42 70.63 44,638 -0.58(-0.81%)
Jul 08, 2022 71.37 71.56 70.56 71.21 28,082 -0.15(-0.21%)
Jul 07, 2022 70.78 71.58 70.78 71.35 30,158 +1.46(+2.09%)
Jul 06, 2022 70.18 70.44 68.98 69.89 50,637 -0.41(-0.59%)
Jul 05, 2022 69.85 70.30 68.84 70.30 120,524 -0.71(-1.00%)
Jul 01, 2022 69.72 71.14 69.40 71.01 58,701 +1.16(+1.66%)
Jun 30, 2022 69.35 70.52 68.88 69.85 68,994 -0.49(-0.70%)
Jun 29, 2022 71.32 71.32 69.77 70.34 86,090 -0.72(-1.01%)
Jun 28, 2022 72.33 72.91 70.99 71.06 47,978 -0.67(-0.93%)
Jun 27, 2022 71.54 72.23 71.11 71.73 41,227 +0.46(+0.65%)
Jun 24, 2022 69.49 71.32 69.49 71.26 41,550 +2.33(+3.38%)
Jun 23, 2022 69.41 69.49 68.12 68.93 88,593 -0.26(-0.38%)
Jun 22, 2022 68.58 69.68 68.49 69.19 55,682 -0.54(-0.77%)
Jun 21, 2022 69.88 70.36 69.40 69.73 43,935 +0.88(+1.28%)
Jun 17, 2022 69.08 69.73 68.37 68.85 60,876 -0.01(-0.01%)
Jun 16, 2022 70.75 70.79 68.59 68.86 58,371 -3.46(-4.79%)
Jun 15, 2022 72.35 73.34 71.23 72.32 39,636 +0.69(+0.97%)
Jun 14, 2022 72.18 72.37 71.09 71.63 72,267 -0.19(-0.26%)
Jun 13, 2022 73.10 73.27 71.53 71.82 106,243 -3.43(-4.56%)
Jun 10, 2022 76.62 76.62 75.14 75.25 51,421 -2.33(-3.00%)
Jun 09, 2022 79.26 79.26 77.57 77.58 30,532 -1.85(-2.33%)
Jun 08, 2022 80.91 80.91 79.16 79.43 42,099 -2.01(-2.46%)
Jun 07, 2022 79.40 81.43 79.40 81.43 42,178 +1.28(+1.60%)
Jun 06, 2022 80.71 80.71 79.98 80.15 49,404 +0.30(+0.38%)
Jun 03, 2022 79.83 80.12 79.60 79.85 112,361 -0.78(-0.97%)
Jun 02, 2022 79.03 80.63 78.93 80.63 52,179 +1.73(+2.19%)
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.