Skip to main content

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

113.65 +0.32 (+0.29%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 79.88 79.97 78.98 79.31 78,953 -0.75(-0.94%)
May 27, 2022 78.49 80.06 78.49 80.06 68,383 +1.89(+2.41%)
May 26, 2022 76.70 78.45 76.70 78.18 47,080 +1.71(+2.24%)
May 25, 2022 74.87 76.78 74.87 76.47 58,485 +1.37(+1.82%)
May 24, 2022 75.28 75.32 73.65 75.10 31,796 -0.92(-1.21%)
May 23, 2022 75.64 76.32 74.82 76.02 52,229 +1.23(+1.65%)
May 20, 2022 75.90 75.90 73.17 74.78 64,721 -0.20(-0.26%)
May 19, 2022 74.53 75.99 74.40 74.98 96,117 -0.32(-0.43%)
May 18, 2022 78.22 78.22 75.02 75.30 58,138 -3.42(-4.35%)
May 17, 2022 78.37 78.76 77.59 78.72 61,498 +1.90(+2.47%)
May 16, 2022 76.63 77.38 76.34 76.83 84,674 -0.07(-0.09%)
May 13, 2022 76.24 77.51 76.24 76.90 56,946 +1.78(+2.37%)
May 12, 2022 75.02 75.79 73.89 75.12 52,268 -0.08(-0.10%)
May 11, 2022 76.06 78.01 75.11 75.19 146,378 -0.85(-1.12%)
May 10, 2022 77.28 77.69 74.82 76.05 118,462 -0.26(-0.35%)
May 09, 2022 78.24 78.58 75.96 76.31 134,889 -3.14(-3.95%)
May 06, 2022 80.47 80.47 78.61 79.45 55,888 -1.20(-1.49%)
May 05, 2022 82.68 83.11 79.89 80.65 68,608 -2.81(-3.36%)
May 04, 2022 81.41 83.53 80.52 83.46 43,273 +2.20(+2.71%)
May 03, 2022 80.18 81.45 80.18 81.26 41,629 +1.25(+1.56%)
May 02, 2022 80.22 80.64 78.23 80.01 64,785 -0.18(-0.22%)
Apr 29, 2022 82.70 83.15 80.08 80.18 86,974 -2.53(-3.06%)
Apr 28, 2022 82.28 83.05 80.47 82.71 37,856 +1.49(+1.83%)
Apr 27, 2022 81.42 82.09 80.87 81.23 49,216 +0.28(+0.35%)
Apr 26, 2022 82.48 82.82 80.91 80.94 32,625 -2.10(-2.53%)
Apr 25, 2022 82.07 83.22 80.56 83.05 46,930 +0.23(+0.28%)
Apr 22, 2022 84.72 84.72 82.76 82.81 51,948 -2.36(-2.77%)
Apr 21, 2022 87.84 87.84 85.04 85.17 77,226 -2.02(-2.32%)
Apr 20, 2022 86.14 87.57 86.14 87.19 46,748 +1.46(+1.70%)
Apr 19, 2022 84.14 85.89 83.93 85.74 121,836 +1.88(+2.24%)
Apr 18, 2022 83.53 84.36 83.51 83.86 38,024 +0.28(+0.34%)
Apr 14, 2022 83.78 84.38 83.57 83.57 59,604 -0.16(-0.19%)
Apr 13, 2022 82.75 83.83 82.63 83.73 54,670 +1.35(+1.64%)
Apr 12, 2022 83.15 83.92 82.17 82.38 39,664 +0.07(+0.08%)
Apr 11, 2022 82.21 83.17 82.21 82.31 62,478 -0.39(-0.47%)
Apr 08, 2022 82.83 83.41 82.26 82.70 36,249 +0.12(+0.14%)
Apr 07, 2022 83.04 83.04 81.63 82.59 34,736 -0.25(-0.31%)
Apr 06, 2022 82.82 83.16 82.41 82.84 168,953 -0.59(-0.70%)
Apr 05, 2022 84.60 85.03 83.36 83.43 49,957 -1.26(-1.49%)
Apr 04, 2022 85.32 85.32 84.32 84.69 70,510 -0.58(-0.68%)
Apr 01, 2022 85.23 85.50 84.37 85.27 70,624 +0.86(+1.02%)
Mar 31, 2022 85.92 86.25 84.41 84.41 35,326 -1.46(-1.70%)
Mar 30, 2022 87.25 87.25 85.51 85.86 38,402 -1.20(-1.38%)
Mar 29, 2022 86.25 87.19 85.90 87.07 59,737 +1.36(+1.59%)
Mar 28, 2022 85.61 85.71 84.80 85.71 33,526 -0.08(-0.09%)
Mar 25, 2022 85.20 85.79 84.95 85.78 179,572 +0.73(+0.86%)
Mar 24, 2022 84.63 85.05 84.37 85.05 69,009 +0.71(+0.85%)
Mar 23, 2022 85.45 85.54 84.34 84.34 48,323 -1.15(-1.35%)
Mar 22, 2022 85.60 86.29 85.11 85.49 59,559 +0.18(+0.21%)
Mar 21, 2022 85.78 86.21 84.79 85.32 62,745 +0.11(+0.13%)
Mar 18, 2022 83.96 85.34 83.84 85.21 183,034 +0.48(+0.56%)
Mar 17, 2022 83.21 84.77 83.21 84.73 100,530 +1.05(+1.26%)
Mar 16, 2022 81.49 83.68 81.28 83.68 59,079 +3.26(+4.05%)
Mar 15, 2022 79.42 80.50 79.17 80.42 126,389 +1.14(+1.44%)
Mar 14, 2022 80.29 80.95 78.87 79.28 97,246 -0.86(-1.07%)
Mar 11, 2022 81.26 81.43 80.04 80.13 30,056 -0.71(-0.88%)
Mar 10, 2022 79.58 81.01 80.85 46,898 +0.33(+0.41%)
Mar 09, 2022 79.39 80.99 79.39 80.52 59,497 +3.03(+3.91%)
Mar 08, 2022 77.52 79.30 76.86 77.48 153,620 +0.06(+0.08%)
Mar 07, 2022 81.57 81.57 77.34 77.42 83,150 -4.13(-5.06%)
Mar 04, 2022 82.83 82.83 80.95 81.55 40,074 -2.31(-2.76%)
Mar 03, 2022 84.95 84.95 83.11 83.86 65,154 -0.59(-0.69%)
Mar 02, 2022 82.45 84.85 82.45 84.45 118,412 +2.52(+3.07%)
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.