NYSEArca - Nasdaq Real Time Price USD

Invesco S&P MidCap Momentum ETF (XMMO)

132.25 +2.25 (+1.73%)
At close: 4:00 PM EST
132.33 +0.08 (+0.06%)
After hours: 5:23 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 130.68 132.74 130.13 132.25 132.25 566,537
Nov 20, 2024 129.56 130.00 128.52 130.00 130.00 343,600
Nov 19, 2024 127.03 128.74 126.70 128.74 128.74 195,800
Nov 18, 2024 128.08 128.70 127.70 128.11 128.11 340,500
Nov 15, 2024 128.48 128.73 127.34 127.90 127.90 388,800
Nov 14, 2024 130.47 130.70 128.35 128.81 128.81 256,400
Nov 13, 2024 131.17 131.59 129.81 129.94 129.94 542,600
Nov 12, 2024 131.55 132.39 130.24 130.80 130.80 307,100
Nov 11, 2024 131.89 132.30 131.47 131.95 131.95 414,300
Nov 8, 2024 129.95 130.89 129.60 130.53 130.53 231,400
Nov 7, 2024 129.52 130.36 129.01 129.77 129.77 407,600
Nov 6, 2024 129.01 129.87 127.44 129.76 129.76 442,700
Nov 5, 2024 121.35 124.16 121.19 124.16 124.16 193,100
Nov 4, 2024 121.00 122.53 120.76 121.65 121.65 182,800
Nov 1, 2024 121.82 122.57 121.09 121.33 121.33 225,700
Oct 31, 2024 122.63 123.05 121.25 121.28 121.28 194,600
Oct 30, 2024 122.51 123.75 122.23 122.54 122.54 166,700
Oct 29, 2024 121.44 123.13 120.93 123.09 123.09 156,300
Oct 28, 2024 121.38 122.14 121.38 121.77 121.77 124,900
Oct 25, 2024 122.24 122.24 120.25 120.66 120.66 171,600
Oct 24, 2024 122.33 122.33 121.35 121.84 121.84 128,100
Oct 23, 2024 121.96 122.54 120.79 121.61 121.61 197,100
Oct 22, 2024 122.98 123.13 122.01 122.41 122.41 213,700
Oct 21, 2024 124.85 125.02 123.34 123.78 123.78 269,100
Oct 18, 2024 125.14 125.25 124.38 124.87 124.87 160,500
Oct 17, 2024 125.13 125.38 124.76 125.03 125.03 188,300
Oct 16, 2024 124.29 125.13 124.18 124.79 124.79 231,200
Oct 15, 2024 124.00 125.23 123.62 123.81 123.81 332,700
Oct 14, 2024 123.20 124.09 122.95 124.09 124.09 137,900
Oct 11, 2024 120.95 123.03 120.95 123.03 123.03 239,500
Oct 10, 2024 120.97 120.97 119.99 120.55 120.55 133,500
Oct 9, 2024 120.86 121.89 120.72 121.72 121.72 175,700
Oct 8, 2024 120.33 121.23 120.12 120.86 120.86 180,000
Oct 7, 2024 120.66 120.66 119.48 120.24 120.24 117,200
Oct 4, 2024 120.97 121.16 119.93 120.99 120.99 230,200
Oct 3, 2024 119.67 119.91 118.91 119.61 119.61 118,500
Oct 2, 2024 119.59 120.46 119.04 120.02 120.02 224,600
Oct 1, 2024 119.99 120.10 118.42 119.85 119.85 183,800
Sep 30, 2024 119.78 120.48 118.94 120.33 120.33 112,800
Sep 27, 2024 120.59 120.77 119.39 119.89 119.89 169,400
Sep 26, 2024 120.71 120.87 119.39 119.80 119.80 136,600
Sep 25, 2024 120.40 120.48 119.37 119.78 119.78 132,400
Sep 24, 2024 120.85 121.05 119.88 120.33 120.33 219,300
Sep 23, 2024 0.11 Dividend
Sep 23, 2024 120.17 120.89 119.83 120.89 120.89 145,500
Sep 20, 2024 120.00 120.40 119.49 119.76 119.65 178,800
Sep 19, 2024 120.81 120.81 119.35 120.73 120.62 143,600
Sep 18, 2024 118.73 120.10 117.72 118.03 117.92 172,600
Sep 17, 2024 118.40 118.90 117.41 118.38 118.27 179,200
Sep 16, 2024 116.85 117.73 116.65 117.73 117.62 157,000
Sep 13, 2024 115.53 116.99 115.50 116.62 116.51 120,300
Sep 12, 2024 113.70 114.85 113.08 114.61 114.51 105,600
Sep 11, 2024 112.00 113.38 109.95 113.16 113.06 244,500
Sep 10, 2024 111.95 112.26 110.93 112.13 112.03 190,000
Sep 9, 2024 111.37 112.66 111.26 111.59 111.49 179,600
Sep 6, 2024 112.44 113.27 110.70 110.83 110.73 394,500
Sep 5, 2024 113.00 113.20 111.54 112.13 112.03 1,370,600
Sep 4, 2024 113.50 114.02 112.66 113.22 113.12 276,600
Sep 3, 2024 117.60 117.98 113.34 113.64 113.54 5,858,300
Aug 30, 2024 117.75 118.45 116.70 118.36 118.25 107,500
Aug 29, 2024 117.80 118.56 116.99 117.17 117.06 116,800
Aug 28, 2024 118.12 118.12 116.71 117.11 117.00 203,300
Aug 27, 2024 118.30 118.65 117.82 118.34 118.23 214,600
Aug 26, 2024 120.15 120.37 119.02 119.20 119.09 201,100
Aug 23, 2024 118.01 119.99 117.97 119.90 119.79 183,500
Aug 22, 2024 118.10 118.44 117.03 117.18 117.07 149,800
Aug 21, 2024 116.50 118.09 116.38 118.07 117.96 156,100
Aug 20, 2024 116.86 117.06 115.46 115.89 115.78 135,100
Aug 19, 2024 116.26 116.94 115.94 116.94 116.83 187,700
Aug 16, 2024 116.07 116.60 115.48 115.94 115.83 129,500
Aug 15, 2024 115.72 116.81 115.41 116.37 116.26 206,600
Aug 14, 2024 114.41 114.45 113.27 113.81 113.71 143,300
Aug 13, 2024 112.89 114.06 112.29 113.89 113.79 183,200
Aug 12, 2024 113.26 113.26 111.80 112.01 111.91 156,400
Aug 9, 2024 113.21 113.35 112.09 113.00 112.90 169,900
Aug 8, 2024 111.35 113.15 110.95 113.05 112.95 147,700
Aug 7, 2024 113.18 113.66 110.00 110.22 110.12 179,400
Aug 6, 2024 110.45 113.12 109.58 111.57 111.47 227,600
Aug 5, 2024 107.00 111.78 106.93 110.45 110.35 331,500
Aug 2, 2024 114.05 114.05 111.46 112.86 112.76 353,400
Aug 1, 2024 120.18 120.85 115.67 116.79 116.68 308,700
Jul 31, 2024 119.82 121.49 118.82 119.75 119.64 458,100
Jul 30, 2024 118.75 119.54 117.35 118.19 118.08 248,700
Jul 29, 2024 118.74 119.27 117.75 117.97 117.86 628,700
Jul 26, 2024 116.93 118.70 116.58 118.27 118.16 419,100
Jul 25, 2024 115.62 117.75 114.65 115.64 115.53 365,900
Jul 24, 2024 117.44 117.95 114.88 115.09 114.99 3,246,100
Jul 23, 2024 117.28 118.58 117.07 118.07 117.96 3,423,100
Jul 22, 2024 116.38 117.44 115.15 117.30 117.19 189,300
Jul 19, 2024 116.06 116.19 115.11 115.53 115.42 107,100
Jul 18, 2024 116.77 118.23 115.27 115.86 115.75 230,700
Jul 17, 2024 119.45 119.72 116.38 116.51 116.40 295,100
Jul 16, 2024 117.97 120.76 117.97 120.71 120.60 596,300
Jul 15, 2024 117.54 118.39 117.01 117.41 117.30 205,900
Jul 12, 2024 116.80 118.02 116.33 116.93 116.82 317,300
Jul 11, 2024 114.72 116.17 114.45 115.81 115.70 245,800
Jul 10, 2024 112.67 113.50 112.23 113.30 113.20 160,300
Jul 9, 2024 113.30 113.30 112.01 112.21 112.11 115,400
Jul 8, 2024 113.52 114.10 112.83 113.22 113.12 270,700
Jul 5, 2024 113.60 113.66 112.31 113.00 112.90 177,800
Jul 3, 2024 113.24 113.99 112.94 113.65 113.55 64,800
Jul 2, 2024 112.56 113.24 112.25 113.24 113.14 127,100
Jul 1, 2024 114.21 114.58 112.59 112.64 112.54 281,200
Jun 28, 2024 114.58 115.26 113.31 113.99 113.89 121,600
Jun 27, 2024 113.41 113.99 113.09 113.99 113.89 123,400
Jun 26, 2024 113.26 113.67 112.90 113.33 113.23 107,200
Jun 25, 2024 114.94 114.94 113.06 113.74 113.64 158,100
Jun 24, 2024 0.05 Dividend
Jun 24, 2024 114.16 115.24 113.77 114.63 114.53 108,600
Jun 21, 2024 114.39 114.39 112.53 114.17 114.01 99,200
Jun 20, 2024 115.41 115.74 113.73 114.18 114.02 271,000
Jun 18, 2024 114.12 115.40 114.00 115.27 115.11 146,000
Jun 17, 2024 112.39 114.39 112.39 114.13 113.97 152,600
Jun 14, 2024 113.47 113.56 111.87 112.76 112.60 163,300
Jun 13, 2024 114.82 114.82 113.65 114.63 114.47 123,700
Jun 12, 2024 114.06 115.79 114.06 114.72 114.56 334,200
Jun 11, 2024 112.25 112.25 110.95 112.15 111.99 4,059,300
Jun 10, 2024 111.25 112.58 111.00 112.53 112.37 3,103,100
Jun 7, 2024 112.12 112.76 111.78 112.15 111.99 276,000
Jun 6, 2024 113.49 113.70 112.22 112.59 112.43 302,700
Jun 5, 2024 112.13 113.97 111.60 113.66 113.50 133,100
Jun 4, 2024 112.65 113.14 111.00 111.37 111.22 140,200
Jun 3, 2024 115.31 115.31 112.27 113.18 113.02 214,300
May 31, 2024 114.53 114.74 112.54 114.60 114.44 144,200
May 30, 2024 113.69 114.74 113.56 114.06 113.90 178,000
May 29, 2024 113.86 114.09 113.20 113.35 113.19 229,000
May 28, 2024 116.52 116.70 114.53 114.87 114.71 168,800
May 24, 2024 115.26 116.42 115.13 116.29 116.13 93,700
May 23, 2024 115.67 115.89 114.26 114.72 114.56 126,300
May 22, 2024 116.20 116.41 114.40 115.04 114.88 149,600
May 21, 2024 116.01 116.17 115.34 116.09 115.93 227,200
May 20, 2024 115.95 116.53 115.62 116.21 116.05 156,000
May 17, 2024 115.90 115.98 115.10 115.62 115.46 210,400
May 16, 2024 117.57 117.57 115.60 115.67 115.51 251,600
May 15, 2024 116.60 117.54 116.51 117.53 117.37 191,200
May 14, 2024 115.03 115.63 114.40 115.52 115.36 1,632,500
May 13, 2024 116.20 116.20 114.54 114.71 114.55 425,800
May 10, 2024 115.93 116.03 115.28 115.55 115.39 109,500
May 9, 2024 114.03 115.36 113.98 115.33 115.17 301,800
May 8, 2024 113.65 114.14 113.30 113.87 113.71 391,100
May 7, 2024 114.23 114.79 113.95 114.17 114.01 2,498,000
May 6, 2024 113.02 114.06 112.86 114.01 113.85 138,600
May 3, 2024 112.43 113.08 111.67 112.09 111.94 105,500
May 2, 2024 109.98 110.64 108.35 110.46 110.31 81,800
May 1, 2024 108.82 110.85 107.98 108.82 108.67 196,500
Apr 30, 2024 110.24 110.70 108.70 108.78 108.63 80,300
Apr 29, 2024 110.20 110.76 109.95 110.48 110.33 181,000
Apr 26, 2024 109.50 110.15 109.12 109.89 109.74 99,400
Apr 25, 2024 108.65 110.11 107.88 109.63 109.48 76,700
Apr 24, 2024 110.43 111.37 108.72 109.72 109.57 145,900
Apr 23, 2024 108.28 110.27 108.15 110.18 110.03 131,800
Apr 22, 2024 106.86 108.52 106.81 107.72 107.57 124,900
Apr 19, 2024 106.78 107.82 105.77 106.61 106.46 94,600
Apr 18, 2024 108.42 108.67 106.86 107.14 106.99 187,800
Apr 17, 2024 109.50 109.50 107.37 107.83 107.68 96,900
Apr 16, 2024 108.85 109.37 107.89 108.83 108.68 134,800
Apr 15, 2024 111.61 112.07 108.93 109.24 109.09 89,100
Apr 12, 2024 111.10 111.60 110.07 110.54 110.39 103,300
Apr 11, 2024 112.03 112.35 111.22 112.10 111.94 113,000
Apr 10, 2024 111.24 112.41 110.66 111.70 111.55 116,700
Apr 9, 2024 114.86 114.86 111.83 113.21 113.05 105,200
Apr 8, 2024 114.75 114.91 113.98 114.37 114.21 126,300
Apr 5, 2024 112.31 114.65 112.31 114.21 114.05 125,700
Apr 4, 2024 115.02 115.25 111.99 112.38 112.22 191,000
Apr 3, 2024 112.89 114.35 112.70 113.95 113.79 129,200
Apr 2, 2024 114.00 114.11 112.51 113.20 113.04 1,266,400
Apr 1, 2024 115.08 116.53 114.32 114.64 114.48 609,100
Mar 28, 2024 114.93 115.45 114.61 114.86 114.70 99,700
Mar 27, 2024 114.70 114.93 113.90 114.69 114.53 474,500
Mar 26, 2024 115.11 115.18 113.99 114.14 113.98 297,000
Mar 25, 2024 114.85 115.14 114.35 114.35 114.19 1,855,400
Mar 22, 2024 115.15 115.15 113.84 114.45 114.29 124,700
Mar 21, 2024 113.91 115.09 113.61 114.73 114.57 206,000
Mar 20, 2024 111.29 113.02 111.11 112.77 112.61 107,100
Mar 19, 2024 110.27 111.30 110.02 111.20 111.05 100,900
Mar 18, 2024 0.11 Dividend
Mar 18, 2024 111.00 111.33 110.25 110.45 110.30 115,600
Mar 15, 2024 111.38 111.69 110.50 110.77 110.51 64,600
Mar 14, 2024 113.15 113.48 110.75 111.68 111.42 182,800
Mar 13, 2024 112.21 113.18 111.94 112.97 112.71 140,400
Mar 12, 2024 110.75 112.31 110.25 112.08 111.82 128,000
Mar 11, 2024 111.27 111.27 109.12 110.11 109.85 85,400
Mar 8, 2024 114.15 114.44 111.14 111.74 111.48 141,900
Mar 7, 2024 112.43 113.03 111.93 113.03 112.77 155,400
Mar 6, 2024 112.20 112.43 111.01 111.45 111.19 165,400
Mar 5, 2024 110.45 110.67 109.28 110.53 110.27 108,900
Mar 4, 2024 110.12 112.07 110.00 110.84 110.58 162,500
Mar 1, 2024 107.10 108.10 106.83 107.82 107.57 118,900
Feb 29, 2024 105.81 106.82 105.57 106.74 106.49 140,000
Feb 28, 2024 104.75 105.51 104.48 105.25 105.00 195,200
Feb 27, 2024 105.43 105.43 104.49 105.24 104.99 72,400
Feb 26, 2024 104.87 105.46 104.62 105.08 104.84 105,600
Feb 23, 2024 105.73 106.15 103.87 104.73 104.49 192,600
Feb 22, 2024 103.35 106.13 103.26 105.86 105.61 179,900
Feb 21, 2024 101.54 101.79 100.54 101.16 100.92 318,900
Feb 20, 2024 101.99 101.99 100.42 101.82 101.58 2,273,700
Feb 16, 2024 105.99 106.57 102.64 102.75 102.51 824,000
Feb 15, 2024 103.60 105.70 103.60 105.45 105.20 85,500
Feb 14, 2024 101.19 102.47 100.82 102.20 101.96 70,900
Feb 13, 2024 98.80 100.60 98.61 99.75 99.52 169,300
Feb 12, 2024 101.02 102.18 100.92 101.67 101.43 215,400
Feb 9, 2024 99.84 100.91 99.48 100.65 100.42 104,700
Feb 8, 2024 99.01 99.98 98.88 99.88 99.65 87,200
Feb 7, 2024 98.27 99.42 97.90 99.12 98.89 791,100
Feb 6, 2024 97.27 97.70 96.59 97.57 97.34 1,103,400
Feb 5, 2024 96.51 97.57 95.80 97.07 96.84 53,300
Feb 2, 2024 95.66 97.14 95.25 96.98 96.75 60,000
Feb 1, 2024 93.90 95.68 93.51 95.68 95.46 129,000
Jan 31, 2024 94.50 95.17 93.23 93.23 93.01 70,200
Jan 30, 2024 94.44 94.79 94.01 94.42 94.20 33,100
Jan 29, 2024 92.88 93.80 92.76 93.78 93.56 33,400
Jan 26, 2024 93.03 93.19 92.60 93.03 92.81 52,300
Jan 25, 2024 92.90 93.03 92.19 92.72 92.50 53,300
Jan 24, 2024 93.66 93.66 92.01 92.08 91.87 45,000
Jan 23, 2024 93.74 93.74 92.10 92.57 92.35 46,100
Jan 22, 2024 92.51 93.35 92.51 93.29 93.07 37,900
Jan 19, 2024 90.72 91.91 90.25 91.83 91.62 73,600
Jan 18, 2024 89.91 90.03 89.01 89.84 89.63 31,000
Jan 17, 2024 88.58 89.20 88.32 89.03 88.82 42,200
Jan 16, 2024 89.43 89.87 88.91 89.31 89.10 57,300
Jan 12, 2024 90.17 90.46 89.41 89.84 89.63 27,100
Jan 11, 2024 89.55 89.97 88.45 89.93 89.72 51,600
Jan 10, 2024 89.16 89.44 88.71 89.39 89.18 46,200
Jan 9, 2024 88.23 89.08 88.12 88.90 88.69 62,900
Jan 8, 2024 87.61 88.96 87.48 88.95 88.74 42,500
Jan 5, 2024 87.20 88.02 87.00 87.23 87.03 33,800
Jan 4, 2024 87.32 87.78 87.00 87.22 87.02 103,900
Jan 3, 2024 88.31 88.31 87.07 87.09 86.89 43,400
Jan 2, 2024 88.82 89.42 88.43 88.79 88.58 116,300
Dec 29, 2023 89.95 90.50 89.26 89.81 89.60 46,400
Dec 28, 2023 90.32 90.58 89.98 90.24 90.03 32,900
Dec 27, 2023 90.53 90.71 90.14 90.28 90.07 43,700
Dec 26, 2023 90.17 90.68 89.80 90.45 90.24 17,500
Dec 22, 2023 89.99 90.08 89.51 90.03 89.82 51,100
Dec 21, 2023 89.48 89.76 88.89 89.76 89.55 47,600
Dec 20, 2023 89.29 90.31 88.42 88.59 88.38 121,300
Dec 19, 2023 89.49 89.90 89.06 89.81 89.60 105,400
Dec 18, 2023 0.13 Dividend
Dec 18, 2023 89.04 89.18 88.59 88.79 88.58 87,300
Dec 15, 2023 89.14 89.50 88.40 88.40 88.07 79,600
Dec 14, 2023 88.36 89.48 88.25 89.08 88.75 41,800
Dec 13, 2023 86.17 87.19 85.18 86.84 86.51 110,600
Dec 12, 2023 85.51 86.26 85.25 85.88 85.56 43,900
Dec 11, 2023 85.19 85.78 85.13 85.45 85.13 38,000
Dec 8, 2023 84.36 85.24 84.36 84.97 84.65 40,200
Dec 7, 2023 84.00 84.41 83.66 84.23 83.91 30,100
Dec 6, 2023 85.03 85.05 83.82 83.82 83.51 29,200
Dec 5, 2023 84.49 84.83 84.12 84.37 84.05 58,100
Dec 4, 2023 84.43 85.27 84.25 85.12 84.80 77,100
Dec 1, 2023 82.80 84.64 82.72 84.62 84.30 55,400
Nov 30, 2023 82.87 82.87 82.25 82.80 82.49 28,900
Nov 29, 2023 83.18 83.24 82.25 82.63 82.32 27,600
Nov 28, 2023 84.12 84.12 82.64 82.70 82.39 36,600
Nov 27, 2023 83.72 84.35 82.95 84.11 83.79 29,400
Nov 24, 2023 83.36 83.98 83.25 83.90 83.59 11,600
Nov 22, 2023 83.53 83.98 83.22 83.36 83.05 25,600

Related Tickers