NYSEArca - Delayed Quote
USD
Invesco S&P SmallCap Momentum ETF (XSMO)
80.98
-1.55
(-1.88%)
At close: October 30 at 4:00:00 PM EDT
Trade XSMO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
81.67
81.88
80.28
80.98
80.98
173,700
Oct 29, 2026
82.40
83.04
82.23
82.53
82.53
149,500
Oct 28, 2026
81.26
81.90
80.97
81.73
81.73
175,600
Oct 27, 2026
80.31
80.98
80.10
80.82
80.82
146,500
Oct 26, 2026
79.07
80.48
79.07
79.86
79.86
253,000
Oct 23, 2026
78.22
78.83
77.83
78.60
78.60
248,200
Oct 22, 2026
79.62
79.76
78.39
78.65
78.65
299,800
Oct 21, 2026
80.48
80.79
80.23
80.44
80.44
324,200
Oct 20, 2026
79.03
80.35
78.86
80.02
80.02
509,400
Oct 19, 2026
79.19
79.66
78.87
79.03
79.03
152,200
Oct 16, 2026
79.88
79.95
78.32
78.51
78.51
255,000
Oct 15, 2026
79.50
79.91
78.43
79.88
79.88
280,000
Oct 14, 2026
80.28
80.69
79.22
79.58
79.58
219,500
Oct 13, 2026
81.25
81.29
80.48
81.03
81.03
230,400
Oct 12, 2026
81.59
81.91
81.28
81.31
81.31
300,000
Oct 9, 2026
81.70
82.03
81.41
81.75
81.75
260,500
Oct 8, 2026
81.36
81.61
80.89
81.29
81.29
341,800
Oct 7, 2026
82.00
82.51
81.84
81.90
81.90
193,600
Oct 6, 2026
83.84
83.84
82.88
83.03
83.03
176,700
Oct 5, 2026
83.49
83.99
82.53
83.50
83.50
277,800
Oct 2, 2026
83.02
83.75
82.92
83.55
83.55
190,600
Oct 1, 2026
81.23
82.31
80.85
82.07
82.07
411,500
Sep 30, 2026
82.87
83.15
81.58
81.58
81.58
357,600
Sep 29, 2026
83.04
83.31
82.00
82.51
82.51
211,300
Sep 28, 2026
82.34
83.05
81.99
82.92
82.92
196,900
Sep 25, 2026
82.70
83.00
82.14
82.74
82.74
281,800
Sep 24, 2026
81.67
82.59
81.50
82.31
82.31
246,500
Sep 23, 2026
82.30
82.42
81.78
82.10
82.10
251,100
Sep 22, 2026
82.71
83.31
82.35
82.75
82.75
247,800
Sep 21, 2026
0.158
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
82.81
82.81
82.28
82.39
82.39
303,100
Sep 18, 2026
82.17
82.18
81.61
82.18
82.02
465,300
Sep 17, 2026
83.19
83.19
82.16
82.27
82.11
268,900
Sep 16, 2026
81.93
82.55
80.93
81.79
81.63
460,800
Sep 15, 2026
82.31
82.31
81.01
81.44
81.28
469,300
Sep 14, 2026
82.54
82.93
82.23
82.29
82.13
480,100
Sep 11, 2026
84.51
84.51
83.56
83.75
83.59
183,800
Sep 10, 2026
83.47
84.13
83.23
83.56
83.40
216,100
Sep 9, 2026
84.79
85.29
84.08
84.16
84.00
308,000
Sep 8, 2026
85.01
85.52
84.86
85.10
84.94
189,600
Sep 4, 2026
84.13
85.08
84.13
85.04
84.88
165,900
Sep 3, 2026
84.27
84.48
83.58
84.42
84.26
295,500
Sep 2, 2026
83.19
83.93
83.06
83.74
83.58
262,000
Sep 1, 2026
83.23
83.44
82.71
82.85
82.69
352,500
Aug 31, 2026
84.10
84.16
83.34
83.66
83.50
157,900
Aug 28, 2026
85.79
85.87
84.10
84.15
83.99
584,800
Aug 27, 2026
85.68
85.85
85.06
85.69
85.53
265,600
Aug 26, 2026
85.41
85.84
85.28
85.66
85.50
325,500
Aug 25, 2026
85.97
85.97
85.03
85.36
85.20
179,500
Aug 24, 2026
85.93
85.93
85.08
85.27
85.11
242,400
Aug 21, 2026
86.22
86.31
85.60
86.05
85.88
281,000
Aug 20, 2026
86.57
86.59
85.51
85.59
85.43
280,400
Aug 19, 2026
88.60
88.60
87.04
87.25
87.08
489,800
Aug 18, 2026
89.19
89.19
87.70
87.76
87.59
341,200
Aug 17, 2026
89.49
90.08
89.42
90.00
89.83
217,000
Aug 14, 2026
88.53
89.65
88.45
89.59
89.42
196,000
Aug 13, 2026
89.72
89.72
88.72
88.75
88.58
245,100
Aug 12, 2026
89.67
89.76
88.82
89.36
89.19
233,700
Aug 11, 2026
88.91
89.26
88.59
88.78
88.61
287,700
Aug 10, 2026
88.76
88.83
88.27
88.39
88.22
209,100
Aug 7, 2026
89.17
89.17
88.07
88.70
88.53
181,800
Aug 6, 2026
89.03
90.11
88.23
88.34
88.17
248,900
Aug 5, 2026
89.92
90.68
88.88
88.94
88.77
321,900
Aug 4, 2026
89.17
90.47
88.83
90.14
89.97
287,000
Aug 3, 2026
87.07
88.43
86.75
88.35
88.18
293,200
Jul 31, 2026
87.85
87.85
85.75
86.76
86.59
169,000
Jul 30, 2026
86.04
87.01
85.64
86.96
86.79
241,100
Jul 29, 2026
86.80
86.86
84.48
84.79
84.63
343,800
Jul 28, 2026
87.39
87.39
85.95
86.99
86.82
187,500
Jul 27, 2026
88.12
88.58
86.64
87.52
87.35
261,100
Jul 24, 2026
88.72
88.72
87.24
87.45
87.28
251,600
Jul 23, 2026
87.50
88.45
87.41
88.20
88.03
240,600
Jul 22, 2026
88.31
88.81
88.13
88.29
88.12
237,700
Jul 21, 2026
87.67
88.83
87.15
88.72
88.55
261,500
Jul 20, 2026
88.20
88.59
86.83
86.85
86.68
170,300
Jul 17, 2026
86.64
88.43
86.64
87.76
87.59
332,200
Jul 16, 2026
87.80
89.11
87.77
88.11
87.94
333,800
Jul 15, 2026
88.37
88.78
87.88
88.75
88.58
198,300
Jul 14, 2026
88.73
88.92
87.98
88.24
88.07
278,300
Jul 13, 2026
88.45
88.83
87.37
87.60
87.43
263,600
Jul 10, 2026
89.19
89.44
88.64
89.12
88.95
244,100
Jul 9, 2026
89.73
89.95
89.36
89.40
89.23
231,800
Jul 8, 2026
88.52
89.29
87.85
88.80
88.63
239,700
Jul 7, 2026
90.53
90.73
88.87
89.34
89.17
176,700
Jul 6, 2026
90.68
91.88
90.68
91.03
90.85
207,400
Jul 2, 2026
92.23
92.61
89.38
90.45
90.28
346,800
Jul 1, 2026
93.22
93.40
91.78
91.87
91.69
349,400
Jun 30, 2026
92.33
93.68
91.88
93.63
93.45
204,800
Jun 29, 2026
91.38
92.13
90.57
92.01
91.83
290,700
Jun 26, 2026
90.66
91.51
90.24
91.10
90.92
376,600
Jun 25, 2026
90.82
91.91
90.33
91.22
91.04
212,500
Jun 24, 2026
89.42
90.79
89.14
89.84
89.67
245,200
Jun 23, 2026
87.89
89.77
87.74
89.19
89.02
196,200
Jun 22, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
90.17
90.34
89.46
90.14
89.97
317,400
Jun 18, 2026
89.99
90.02
88.84
89.98
89.68
240,400
Jun 17, 2026
89.07
89.80
88.03
88.33
88.04
260,400
Jun 16, 2026
90.29
90.53
88.68
88.93
88.63
270,400
Jun 15, 2026
91.07
91.29
89.46
89.99
89.69
178,600
Jun 12, 2026
89.23
90.55
88.88
89.72
89.42
218,100
Jun 11, 2026
86.40
88.74
86.24
88.64
88.35
303,900
Jun 10, 2026
86.49
87.56
85.23
85.37
85.09
262,600
Jun 9, 2026
87.67
88.41
84.35
86.59
86.30
379,400
Jun 8, 2026
87.51
87.51
86.35
86.66
86.37
150,700
Jun 5, 2026
87.90
88.23
85.67
86.09
85.80
180,800
Jun 4, 2026
87.21
89.13
86.75
88.75
88.46
145,200
Jun 3, 2026
87.88
88.35
87.34
87.68
87.39
214,700
Jun 2, 2026
87.05
88.42
87.03
88.17
87.88
163,300
Jun 1, 2026
87.35
88.28
86.22
86.91
86.62
243,700
May 29, 2026
88.69
88.90
87.71
88.13
87.84
235,700
May 28, 2026
88.93
89.40
88.14
89.07
88.77
220,800
May 27, 2026
89.23
89.37
88.32
89.21
88.91
239,600
May 26, 2026
87.34
88.93
87.17
88.83
88.54
237,600
May 22, 2026
85.73
86.42
85.23
86.06
85.77
154,900
May 21, 2026
84.51
85.60
84.23
85.24
84.96
209,700
May 20, 2026
83.74
85.33
83.55
85.19
84.91
212,200
May 19, 2026
83.80
84.04
82.36
83.34
83.06
201,700
May 18, 2026
85.26
85.32
83.78
84.14
83.86
222,600
May 15, 2026
85.46
85.50
84.68
84.76
84.48
251,300
May 14, 2026
86.54
87.05
86.16
86.70
86.41
212,200
May 13, 2026
86.38
86.38
85.07
85.95
85.66
188,600
May 12, 2026
87.10
87.18
85.07
86.23
85.94
245,100
May 11, 2026
87.48
88.10
87.41
87.57
87.28
221,000
May 8, 2026
87.26
87.51
86.75
87.20
86.91
232,300
May 7, 2026
88.00
88.00
86.05
86.55
86.26
232,000
May 6, 2026
88.11
88.11
86.66
87.71
87.42
289,100
May 5, 2026
87.39
88.57
87.39
88.33
88.04
203,800
May 4, 2026
86.88
87.38
86.06
86.56
86.27
336,000
May 1, 2026
87.00
87.55
86.59
87.11
86.82
203,500
Apr 30, 2026
85.16
86.76
84.88
86.74
86.45
209,800
Apr 29, 2026
84.93
84.93
83.51
83.84
83.56
416,400
Apr 28, 2026
85.66
86.00
84.41
84.98
84.70
181,600
Apr 27, 2026
86.24
86.49
85.44
85.72
85.44
221,200
Apr 24, 2026
85.98
86.40
85.07
85.95
85.66
261,200
Apr 23, 2026
85.40
86.10
84.43
85.50
85.22
227,900
Apr 22, 2026
85.49
85.54
84.67
85.09
84.81
372,100
Apr 21, 2026
85.36
85.70
84.25
84.47
84.19
217,700
Apr 20, 2026
84.42
85.25
84.42
85.19
84.91
215,500
Apr 17, 2026
83.77
85.40
83.38
84.79
84.51
269,200
Apr 16, 2026
82.63
82.76
82.21
82.67
82.40
283,900
Apr 15, 2026
83.23
83.23
81.82
82.66
82.39
367,300
Apr 14, 2026
83.03
83.52
82.60
83.26
82.98
176,100
Apr 13, 2026
81.44
82.72
81.44
82.68
82.41
165,500
Apr 10, 2026
82.31
82.31
81.57
81.76
81.49
183,600
Apr 9, 2026
81.14
82.44
81.00
82.07
81.80
302,300
Apr 8, 2026
81.07
81.59
80.50
81.35
81.08
346,100
Apr 7, 2026
77.64
78.60
77.28
78.46
78.20
180,500
Apr 6, 2026
77.71
77.92
77.08
77.83
77.57
359,600
Apr 2, 2026
75.49
78.06
75.49
77.74
77.48
221,000
Apr 1, 2026
76.86
77.83
76.86
76.96
76.70
332,400
Mar 31, 2026
74.71
76.48
74.50
76.02
75.77
329,900
Mar 30, 2026
75.86
75.86
73.24
73.49
73.25
325,300
Mar 27, 2026
75.43
75.93
74.71
75.00
74.75
240,900
Mar 26, 2026
76.91
77.49
75.68
75.86
75.61
233,700
Mar 25, 2026
77.34
77.85
76.96
77.70
77.44
153,200
Mar 24, 2026
74.60
76.84
74.60
76.43
76.18
191,700
Mar 23, 2026
0.119
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
75.13
76.44
75.09
75.21
74.96
170,000
Mar 20, 2026
75.67
75.67
73.50
73.73
73.37
459,800
Mar 19, 2026
74.48
76.15
74.24
75.47
75.10
435,500
Mar 18, 2026
75.82
76.02
75.09
75.11
74.74
198,000
Mar 17, 2026
76.10
76.41
75.70
76.17
75.79
187,800
Mar 16, 2026
75.97
76.37
75.56
75.75
75.38
316,600
Mar 13, 2026
75.85
76.09
74.69
75.00
74.63
452,400
Mar 12, 2026
75.52
75.96
75.04
75.14
74.77
341,800
Mar 11, 2026
76.71
77.11
75.99
76.64
76.26
451,900
Mar 10, 2026
76.89
78.31
76.67
76.79
76.41
427,900
Mar 9, 2026
75.28
77.24
74.16
77.03
76.65
419,900
Mar 6, 2026
76.74
76.89
76.02
76.34
75.96
252,800
Mar 5, 2026
78.92
79.35
77.43
78.21
77.82
378,500
Mar 4, 2026
79.90
80.00
78.83
79.61
79.22
268,800
Mar 3, 2026
78.47
79.76
77.55
79.37
78.98
285,900
Mar 2, 2026
78.69
80.78
78.69
80.57
80.17
366,100
Feb 27, 2026
79.67
79.83
79.20
79.81
79.42
205,200
Feb 26, 2026
80.80
81.20
79.73
80.65
80.25
313,700
Feb 25, 2026
80.06
80.36
79.26
80.23
79.83
197,900
Feb 24, 2026
78.76
79.59
78.70
79.32
78.93
175,200
Feb 23, 2026
79.44
79.44
77.89
78.42
78.03
220,100
Feb 20, 2026
79.03
80.09
78.87
79.68
79.29
220,100
Feb 19, 2026
79.25
79.53
78.74
79.24
78.85
288,600
Feb 18, 2026
79.68
80.71
79.44
79.73
79.34
450,000
Feb 17, 2026
79.74
80.09
79.10
79.60
79.21
300,900
Feb 13, 2026
79.16
80.12
78.54
79.68
79.29
197,200
Feb 12, 2026
80.97
81.36
78.83
78.96
78.57
312,800
Feb 11, 2026
81.02
81.21
79.69
80.39
79.99
208,000
Feb 10, 2026
80.87
81.01
80.34
80.44
80.04
189,200
Feb 9, 2026
80.26
81.20
80.26
80.79
80.39
229,100
Feb 6, 2026
78.87
80.56
78.65
80.39
79.99
274,200
Feb 5, 2026
77.21
78.64
77.21
77.80
77.42
238,300
Feb 4, 2026
77.59
77.86
76.62
77.23
76.85
394,800
Feb 3, 2026
77.34
77.86
76.27
77.32
76.94
346,500
Feb 2, 2026
76.13
77.63
76.13
77.30
76.92
274,100
Jan 30, 2026
76.23
76.99
75.66
76.25
75.87
206,900
Jan 29, 2026
76.76
77.12
76.01
76.95
76.57
326,100
Jan 28, 2026
77.14
77.32
76.25
76.50
76.12
208,500
Jan 27, 2026
76.92
76.92
76.19
76.49
76.11
210,500
Jan 26, 2026
76.95
77.50
76.65
76.99
76.61
182,700
Jan 23, 2026
78.01
78.01
76.50
76.94
76.56
297,400
Jan 22, 2026
79.02
79.19
78.07
78.19
77.80
375,900
Jan 21, 2026
77.12
78.58
76.83
78.22
77.83
535,300
Jan 20, 2026
76.46
77.34
76.15
76.67
76.29
433,100
Jan 16, 2026
77.59
77.67
77.05
77.38
77.00
175,900
Jan 15, 2026
76.65
77.90
76.65
77.46
77.08
198,700
Jan 14, 2026
75.79
76.22
75.36
76.14
75.76
184,600
Jan 13, 2026
75.66
76.27
75.58
75.78
75.41
219,600
Jan 12, 2026
74.47
75.55
74.43
75.48
75.11
147,300
Jan 9, 2026
74.45
74.95
74.00
74.93
74.56
246,800
Jan 8, 2026
73.48
74.18
73.48
74.13
73.76
222,400
Jan 7, 2026
74.27
74.27
72.98
73.67
73.31
275,600
Jan 6, 2026
73.43
74.16
72.73
74.15
73.78
342,800
Jan 5, 2026
73.14
74.02
73.14
73.70
73.34
287,600
Jan 2, 2026
72.23
72.97
72.15
72.90
72.54
140,900
Dec 31, 2025
72.98
72.98
71.95
72.01
71.66
123,300
Dec 30, 2025
74.04
74.04
73.24
73.31
72.95
146,300
Dec 29, 2025
74.31
74.52
73.91
74.12
73.75
113,100
Dec 26, 2025
74.71
74.71
74.38
74.63
74.26
91,600
Dec 24, 2025
74.55
74.74
74.39
74.72
74.35
75,400
Dec 23, 2025
74.56
74.77
74.35
74.54
74.17
165,800
Dec 22, 2025
0.109
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
74.12
74.80
74.12
74.64
74.27
255,600
Dec 19, 2025
73.62
74.15
73.40
73.90
73.43
125,700
Dec 18, 2025
73.66
74.25
73.37
73.37
72.90
121,700
Dec 17, 2025
74.13
74.57
72.88
73.03
72.56
189,000
Dec 16, 2025
74.64
74.80
73.64
73.92
73.45
204,700
Dec 15, 2025
75.05
75.36
74.57
74.67
74.19
151,900
Dec 12, 2025
75.89
75.93
74.53
74.65
74.17
210,900
Dec 11, 2025
74.81
75.89
74.77
75.85
75.36
202,300
Dec 10, 2025
73.54
75.10
73.54
74.67
74.19
236,400
Dec 9, 2025
73.13
73.97
73.12
73.58
73.11
166,400
Dec 8, 2025
73.81
73.81
73.09
73.22
72.75
226,700
Dec 5, 2025
73.79
73.79
73.11
73.36
72.89
180,500
Dec 4, 2025
73.11
73.96
72.94
73.50
73.03
255,000
Dec 3, 2025
72.74
73.34
72.47
73.09
72.62
216,300
Dec 2, 2025
73.20
73.20
72.50
72.50
72.04
221,200
Dec 1, 2025
72.86
73.15
72.61
72.68
72.22
202,200
Nov 28, 2025
73.86
73.86
73.46
73.70
73.23
177,900
Nov 26, 2025
73.18
74.29
73.18
73.56
73.09
230,800
Nov 25, 2025
71.72
73.35
71.61
73.06
72.59
166,000
Nov 24, 2025
70.37
71.48
70.37
71.34
70.88
262,100
Nov 21, 2025
68.94
70.76
68.92
70.17
69.72
290,500
Nov 20, 2025
71.01
71.27
68.59
68.61
68.17
233,200
Nov 19, 2025
70.02
70.61
69.65
69.82
69.37
216,500
Nov 18, 2025
69.05
70.07
69.05
69.58
69.13
299,700
Nov 17, 2025
70.70
71.08
69.29
69.58
69.13
592,700
Nov 14, 2025
70.00
71.25
69.90
70.93
70.48
372,400
Nov 13, 2025
72.44
72.62
70.58
70.89
70.44
272,800
Nov 12, 2025
72.62
73.42
72.60
72.65
72.19
422,000
Nov 11, 2025
72.39
72.56
71.98
72.35
71.89
221,900
Nov 10, 2025
72.52
72.82
72.04
72.38
71.92
229,700
Nov 7, 2025
71.00
71.97
70.69
71.83
71.37
243,700
Nov 6, 2025
72.99
72.99
71.54
71.56
71.10
460,000
Nov 5, 2025
71.58
73.04
71.38
72.75
72.28
207,800
Nov 4, 2025
71.73
72.06
71.30
71.40
70.94
324,400
Nov 3, 2025
71.79
71.95
70.95
71.94
71.48
304,600
Oct 31, 2025
71.65
71.89
71.20
71.64
71.18
265,400
