UK markets closed

Invesco S&P 500 Momentum ETF (SPMO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.75-0.11 (-0.14%)
At close: 04:00PM EDT
81.66 +0.91 (+1.13%)
After hours: 07:37PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202481.0381.0380.3480.7580.75207,368
16 May 202481.3481.5080.8180.8680.86125,800
15 May 202480.1781.3480.1181.3381.33156,200
14 May 202479.0879.8978.9879.8279.82343,200
13 May 202479.9279.9279.1579.3579.35443,700
10 May 202479.7980.0579.3079.5579.55223,500
09 May 202479.2579.4778.9479.4479.44244,900
08 May 202478.8079.4378.6079.2379.23170,500
07 May 202479.2979.4078.9179.2479.24384,900
06 May 202478.2279.1578.0679.1579.15347,900
03 May 202477.6778.0477.3377.8277.82151,800
02 May 202476.1176.4475.2776.3876.38128,200
01 May 202475.7876.9075.2075.5275.52245,700
30 Apr 202477.0777.4075.8575.8575.85150,100
29 Apr 202477.3277.3276.4977.0377.03209,300
26 Apr 202476.4477.2576.2377.0677.06169,000
25 Apr 202474.7276.1674.4076.1176.11272,700
24 Apr 202477.5377.5676.2876.7276.72126,200
23 Apr 202476.1577.0876.0176.9076.90289,400
22 Apr 202475.5376.1274.6775.6875.68512,700
19 Apr 202476.4776.5074.4974.8174.81258,800
18 Apr 202477.2877.7476.6176.6576.65190,200
17 Apr 202478.5578.6276.8077.1177.11192,100
16 Apr 202478.0578.5777.7878.0678.06405,200
15 Apr 202479.9280.0877.8178.1278.12282,900
12 Apr 202479.8479.9978.9779.3279.32186,200
11 Apr 202479.7580.7379.2680.6680.66594,000
10 Apr 202478.7079.6278.6079.2579.25117,300
09 Apr 202480.4080.4078.7479.8179.81188,000
08 Apr 202480.5880.5879.9080.1580.15131,400
05 Apr 202479.4580.7479.2280.4580.45237,400
04 Apr 202480.8381.1378.9079.0179.01232,600
03 Apr 202479.4080.4179.2380.0880.08231,700
02 Apr 202479.2779.6978.8779.6579.65354,100
01 Apr 202480.2880.5879.6980.1180.11213,600
28 Mar 202480.1580.3379.8180.2280.22171,000
27 Mar 202480.6280.6279.6680.3080.30271,500
26 Mar 202480.7980.9180.0380.1580.15568,900
25 Mar 202480.4380.8880.1780.5880.582,148,200
22 Mar 202480.6281.1080.4680.8380.83140,000
21 Mar 202481.1881.2580.6580.7580.75191,300
20 Mar 202479.6580.4479.2980.4480.44261,400
19 Mar 202478.5179.5878.0379.5879.58149,800
18 Mar 202479.1579.4378.7979.0379.03235,800
18 Mar 20240.127 Dividend
15 Mar 202478.4079.0478.2378.5978.46163,500
14 Mar 202479.5879.5878.3178.8478.71146,700
13 Mar 202479.5679.5979.0079.4279.29221,600
12 Mar 202478.8279.6678.1679.6479.51191,600
11 Mar 202478.3378.5877.5078.0377.90237,100
08 Mar 202480.7681.0378.6279.0078.87283,500
07 Mar 202479.6380.5079.6080.4380.30274,500
06 Mar 202479.0979.4678.7379.0278.89717,900
05 Mar 202478.7778.9077.7778.3078.171,948,000
04 Mar 202478.9779.5378.8978.9178.78274,000
01 Mar 202477.3878.7077.2778.7078.57262,700
29 Feb 202477.1177.2476.3977.1477.02189,300
28 Feb 202476.4776.7976.2876.6876.56166,600
27 Feb 202476.6876.8076.3576.7176.59349,200
26 Feb 202476.6977.0176.5576.6376.51222,200
23 Feb 202476.7677.2076.2076.5576.43355,300
22 Feb 202475.3976.5975.2876.4476.32357,300
21 Feb 202473.4373.6372.9973.5973.47224,400
20 Feb 202474.6674.7573.5573.9373.812,985,800
16 Feb 202475.3775.4974.7674.8774.7579,800
15 Feb 202474.9175.2674.6175.1675.04114,200
14 Feb 202474.1474.6473.8074.6474.52130,400
13 Feb 202473.0773.8172.8773.4573.33160,600
12 Feb 202474.3174.8173.9874.2174.09105,200
09 Feb 202473.9474.2573.7874.2574.1378,000
08 Feb 202473.7673.9673.6573.8373.71228,900
07 Feb 202472.9873.7972.9173.7473.62228,300
06 Feb 202473.4073.4072.3272.7072.58100,700
05 Feb 202472.7773.1472.2172.9172.79255,500
02 Feb 202471.6672.8171.6572.5272.4099,300
01 Feb 202469.7770.5269.6370.5270.4140,900
31 Jan 202469.7670.0269.1969.1969.08242,300
30 Jan 202469.9970.1869.9470.1570.0433,400
29 Jan 202469.4970.0069.3770.0069.8936,200
26 Jan 202469.4469.6169.2669.3569.2428,300
25 Jan 202469.5869.6969.0869.5569.4476,400
24 Jan 202469.1069.6169.0269.0668.9538,500
23 Jan 202468.5368.5368.1368.4068.2926,600
22 Jan 202468.5968.6968.3668.4668.35222,800
19 Jan 202467.4868.3167.3668.2568.1437,000
18 Jan 202466.7067.2566.5267.2567.1441,000
17 Jan 202466.3366.3666.0166.2466.1331,600
16 Jan 202466.6766.8966.3866.6266.5150,500
12 Jan 202467.1267.1466.7066.8366.7345,800
11 Jan 202466.7366.8366.0066.8366.7232,400
10 Jan 202466.0366.5766.0366.4666.35124,100
09 Jan 202465.5766.0365.5765.8465.7431,400
08 Jan 202464.8765.7864.8765.7865.6833,800
05 Jan 202464.5865.0664.5364.8264.7249,800
04 Jan 202464.3965.0564.3964.4064.3078,200
03 Jan 202464.5964.7364.2664.3464.2471,400
02 Jan 202465.0965.1764.5464.8964.7978,200
29 Dec 202365.7265.7265.2565.5065.3927,900
28 Dec 202365.7365.8065.6165.6465.5316,200
27 Dec 202365.5365.6565.4165.6365.5236,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...