Invesco S&P MidCap Momentum ETF

XMMO
🏛️ usa →
134.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 90.80 91.35 90.66 90.94 0.0M
2021-12-30 91.04 91.49 90.59 90.71 0.3M
2021-12-29 90.14 91.00 90.13 90.85 0.0M
2021-12-28 90.64 91.25 90.03 90.13 0.1M
2021-12-27 89.12 90.41 88.72 90.36 0.0M
2021-12-23 88.80 89.26 88.53 88.98 0.1M
2021-12-22 88.08 88.50 87.72 88.47 0.0M
2021-12-21 86.15 87.71 86.15 87.68 0.1M
2021-12-20 85.74 85.74 83.67 84.97 0.0M
2021-12-17 87.21 88.23 86.43 87.38 0.0M
2021-12-16 89.54 89.98 87.58 87.89 0.2M
2021-12-15 88.32 89.04 86.89 88.85 0.0M
2021-12-14 87.60 89.34 86.95 88.19 0.0M
2021-12-13 90.03 90.03 87.74 88.16 0.0M
2021-12-10 90.91 90.91 89.15 90.13 0.2M
2021-12-09 91.70 91.71 90.47 90.52 0.0M
2021-12-08 92.32 92.32 91.32 91.89 0.0M
2021-12-07 91.16 92.57 91.16 91.78 0.0M
2021-12-06 88.85 90.50 88.32 89.66 0.0M
2021-12-03 90.43 90.43 87.12 88.12 0.0M
2021-12-02 87.74 90.15 87.74 89.68 0.0M
2021-12-01 90.91 91.49 87.21 87.26 0.1M
2021-11-30 91.34 91.35 88.80 89.14 0.0M
2021-11-29 93.77 93.77 91.60 92.02 0.1M
2021-11-26 92.64 92.90 91.12 92.18 0.0M
2021-11-24 94.94 95.69 94.63 95.55 0.0M
2021-11-23 95.77 96.45 95.00 95.59 0.0M
2021-11-22 95.47 96.86 95.47 95.96 0.0M
2021-11-19 94.66 95.46 94.48 95.12 0.0M
2021-11-18 95.34 95.42 94.80 95.36 0.0M
2021-11-17 95.69 95.69 94.49 94.98 0.0M
2021-11-16 95.73 96.59 95.43 96.09 0.0M
2021-11-15 96.31 96.31 95.51 95.88 0.0M
2021-11-12 95.90 95.90 95.39 95.69 0.0M
2021-11-11 95.33 95.70 94.85 95.43 0.0M
2021-11-10 95.35 95.92 94.19 94.67 0.0M
2021-11-09 96.67 96.80 95.70 96.00 0.0M
2021-11-08 96.96 97.17 96.29 96.52 0.0M
2021-11-05 95.99 96.79 95.75 96.16 0.0M
2021-11-04 95.74 96.28 94.80 95.09 0.2M
2021-11-03 94.26 95.70 94.26 95.37 0.1M
2021-11-02 92.84 95.60 92.49 94.23 0.1M
2021-11-01 91.37 92.93 91.37 92.82 0.0M
2021-10-29 90.59 91.39 90.45 90.90 0.0M
2021-10-27 90.83 90.83 89.00 89.02 0.0M
2021-10-26 91.80 92.18 91.00 91.18 0.0M
2021-10-25 91.00 91.85 91.00 91.65 0.0M
2021-10-22 90.09 90.89 90.09 90.62 0.0M
2021-10-21 89.47 89.84 89.03 89.80 0.0M
2021-10-20 88.63 89.59 88.50 89.17 0.0M
2021-10-19 89.23 89.23 88.13 88.46 0.0M
2021-10-18 87.37 88.60 87.37 88.55 0.0M
2021-10-15 88.22 88.50 87.73 87.74 0.0M
2021-10-14 86.87 87.48 86.82 87.35 0.0M
2021-10-13 85.30 86.00 84.99 85.92 0.0M
2021-10-12 85.32 85.93 85.17 85.58 0.0M
2021-10-11 85.62 86.46 84.96 84.96 0.0M
2021-10-08 86.10 86.30 85.41 85.46 0.1M
2021-10-07 85.52 86.78 85.44 86.12 0.0M
2021-10-06 84.31 84.73 83.14 84.73 0.1M
2021-10-05 85.21 86.00 84.90 85.16 0.1M
2021-10-04 85.46 86.24 84.63 84.79 0.1M
2021-10-01 84.63 86.13 83.81 85.70 0.0M
2021-09-30 86.20 86.20 84.14 84.14 0.2M
2021-09-29 86.71 86.71 85.79 86.13 0.0M
2021-09-28 87.37 87.63 86.30 86.36 0.1M
2021-09-27 87.05 88.05 87.00 87.66 0.0M
2021-09-24 86.48 87.03 86.44 86.65 0.2M
2021-09-23 85.89 87.64 85.89 87.07 0.0M
2021-09-22 84.58 86.00 84.58 85.35 0.0M
2021-09-21 84.87 85.05 83.37 84.08 0.0M
2021-09-20 84.44 85.02 83.12 84.38 0.1M
2021-09-17 87.00 87.00 86.29 86.51 0.1M
2021-09-16 86.75 87.20 86.34 86.99 0.0M
2021-09-15 85.88 86.87 85.88 86.74 0.1M
2021-09-14 86.86 86.99 85.82 85.99 0.0M
2021-09-13 87.08 87.08 85.90 86.71 0.0M
2021-09-10 87.40 87.81 86.51 86.55 0.0M
2021-09-09 86.60 87.54 86.60 86.91 0.0M
2021-09-08 87.15 87.15 86.13 86.61 0.0M
2021-09-07 87.87 88.05 87.20 87.28 0.0M
2021-09-03 88.27 88.27 87.90 88.01 0.0M
2021-09-02 88.02 88.79 88.02 88.42 0.0M
2021-09-01 87.90 88.25 87.11 87.90 0.0M
2021-08-31 88.07 88.07 86.98 87.42 0.0M
2021-08-30 87.87 88.31 87.60 88.01 0.0M
2021-08-27 86.05 87.78 86.05 87.56 0.0M
2021-08-26 86.90 87.08 86.03 86.07 0.0M
2021-08-25 86.59 87.00 86.44 86.75 0.0M
2021-08-24 85.45 86.36 85.45 86.20 0.1M
2021-08-23 84.65 85.48 84.65 85.28 0.0M
2021-08-20 83.17 84.04 83.17 84.00 0.0M
2021-08-19 83.23 83.65 82.90 83.17 0.0M
2021-08-18 84.51 85.18 83.75 83.76 0.0M
2021-08-17 85.30 85.30 83.97 84.63 0.0M
2021-08-16 85.75 86.25 85.18 86.02 0.0M
2021-08-13 86.50 86.63 86.02 86.09 0.1M
2021-08-12 86.45 86.72 86.12 86.61 0.0M
2021-08-11 86.88 86.88 85.71 86.55 0.0M
2021-08-10 87.20 87.40 86.65 86.69 0.0M
2021-08-09 86.30 87.23 86.30 86.88 0.0M
2021-08-06 87.01 87.03 86.38 86.57 0.0M
2021-08-05 86.61 87.06 86.46 86.96 0.0M
2021-08-04 86.22 87.13 86.22 86.51 0.0M
2021-08-03 86.10 86.52 85.59 86.52 0.1M
2021-08-02 86.39 86.39 85.38 85.45 0.0M
2021-07-30 85.01 86.36 85.01 85.78 0.0M
2021-07-29 85.18 86.14 85.13 85.50 0.0M
2021-07-28 83.72 85.06 83.65 84.77 0.0M
2021-07-27 84.15 84.15 82.28 83.34 0.0M
2021-07-26 84.62 84.83 83.76 84.06 0.0M
2021-07-23 84.64 84.79 83.85 84.76 0.0M
2021-07-22 84.51 84.87 84.19 84.63 0.0M
2021-07-21 83.79 84.79 83.79 84.73 0.1M
2021-07-20 81.45 83.69 81.19 83.36 0.1M
2021-07-19 80.21 81.62 79.50 81.13 0.0M
2021-07-16 82.91 82.91 81.34 81.47 0.0M
2021-07-15 82.77 83.23 81.67 82.31 0.0M
2021-07-14 85.07 85.22 83.06 83.07 0.0M
2021-07-13 85.34 85.68 84.53 84.53 0.0M
2021-07-12 85.64 85.92 85.32 85.74 0.0M
2021-07-09 84.69 85.67 84.51 85.58 0.0M
2021-07-08 83.12 84.56 82.64 84.01 0.0M
2021-07-07 85.06 85.31 83.95 84.88 0.0M
2021-07-06 85.62 85.62 84.35 84.95 0.0M
2021-07-02 86.14 86.26 85.34 85.48 0.0M
2021-07-01 86.07 86.18 85.65 86.10 0.0M
2021-06-30 85.53 85.73 85.23 85.63 0.1M
2021-06-29 86.15 86.36 85.41 85.88 0.0M
2021-06-28 85.62 85.95 85.41 85.90 0.0M
2021-06-25 85.00 85.41 84.92 85.31 0.0M
2021-06-24 84.16 84.56 84.08 84.54 0.0M
2021-06-23 83.11 83.83 82.97 83.54 0.2M
2021-06-22 82.30 83.11 82.04 83.11 0.0M
2021-06-21 81.67 82.67 81.51 82.67 0.1M
2021-06-18 81.99 82.33 81.04 81.26 0.1M
2021-06-17 82.42 82.76 81.87 82.53 0.2M
2021-06-16 83.16 83.30 82.13 82.80 0.0M
2021-06-15 83.98 83.98 82.65 83.36 0.1M
2021-06-14 84.71 84.71 83.84 84.11 0.0M
2021-06-11 84.31 84.50 83.93 84.50 0.0M
2021-06-10 83.54 84.11 83.37 83.86 0.0M
2021-06-09 83.66 83.67 83.02 83.05 0.0M
2021-06-08 82.93 83.47 82.46 83.38 0.0M
2021-06-07 82.28 82.58 81.95 82.49 0.1M
2021-06-04 82.05 82.34 81.95 82.34 0.1M
2021-06-03 81.71 81.76 80.67 81.42 0.1M
2021-06-02 82.77 82.77 81.94 82.16 0.1M
2021-06-01 83.40 83.47 82.21 82.68 0.0M
2021-05-28 83.28 83.41 82.86 82.97 0.0M
2021-05-27 82.96 83.34 82.77 82.88 0.0M
2021-05-26 81.76 82.59 81.76 82.58 0.0M
2021-05-25 82.10 82.32 81.47 81.60 0.0M
2021-05-24 81.88 82.13 81.59 81.71 0.0M
2021-05-21 81.85 82.14 81.29 81.33 0.0M
2021-05-20 80.60 81.31 80.60 81.14 0.0M
2021-05-19 79.82 80.45 78.95 80.40 0.0M
2021-05-18 81.76 82.14 80.91 80.95 0.0M
2021-05-17 81.58 81.88 80.86 81.78 0.0M
2021-05-14 81.03 82.31 80.81 82.12 0.0M
2021-05-13 80.25 81.28 79.16 80.22 0.0M
2021-05-12 81.83 82.07 79.54 79.62 0.1M
2021-05-11 80.69 82.73 80.51 82.51 0.1M
2021-05-10 85.08 85.08 82.90 82.92 0.1M
2021-05-07 84.08 85.32 84.08 85.09 0.0M
2021-05-06 83.68 83.72 82.53 83.65 0.3M
2021-05-05 84.49 84.49 83.45 83.81 0.1M
2021-05-04 84.84 84.84 83.00 83.95 0.1M
2021-05-03 86.40 86.40 85.51 85.53 0.0M
2021-04-30 86.13 86.78 85.30 85.58 0.0M
2021-04-29 88.68 88.82 86.39 87.21 0.0M
2021-04-28 88.32 88.47 87.86 88.09 0.0M
2021-04-27 88.99 89.13 88.49 88.66 0.0M
2021-04-26 88.03 88.93 87.73 88.93 0.0M
2021-04-23 86.39 88.07 86.35 87.85 0.1M
2021-04-22 86.39 87.34 85.58 86.12 0.0M
2021-04-21 84.15 85.93 83.83 85.93 0.0M
2021-04-20 85.37 85.67 83.27 84.14 0.0M
2021-04-19 86.59 86.66 84.71 85.40 0.0M
2021-04-16 86.40 86.93 86.25 86.76 0.2M
2021-04-15 86.21 86.21 85.51 86.04 0.1M
2021-04-14 85.22 86.44 85.20 85.45 0.0M
2021-04-13 85.34 85.46 84.35 85.24 0.0M
2021-04-12 84.97 85.23 84.44 84.93 0.0M
2021-04-09 84.75 85.21 84.41 85.10 0.0M
2021-04-08 84.60 85.18 84.36 84.96 0.0M
2021-04-07 85.43 85.43 83.94 84.18 0.2M
2021-04-06 85.29 86.19 85.29 85.43 0.1M
2021-04-05 86.17 86.17 84.95 85.36 0.2M
2021-04-01 84.90 85.38 84.59 84.93 0.1M
2021-03-31 82.85 84.60 82.85 83.81 0.0M
2021-03-30 80.46 82.57 80.46 82.36 0.0M
2021-03-29 82.36 83.29 80.68 80.82 0.0M
2021-03-26 80.66 82.86 80.66 82.75 0.1M
2021-03-25 78.03 80.22 77.27 80.16 0.1M
2021-03-24 81.25 81.25 78.86 78.87 0.1M
2021-03-23 82.48 82.61 80.04 80.40 0.1M
2021-03-22 82.99 83.24 82.30 82.75 0.0M
2021-03-19 82.04 83.03 81.62 82.40 0.0M
2021-03-18 83.77 83.77 81.75 81.77 0.0M
2021-03-17 83.81 84.54 82.90 84.11 0.0M
2021-03-16 85.25 85.33 83.75 84.09 0.0M
2021-03-15 83.84 85.22 83.84 85.13 0.1M
2021-03-12 82.87 83.50 82.46 83.50 0.0M
2021-03-11 82.60 83.66 82.60 83.51 0.1M
2021-03-10 82.15 82.60 81.28 81.39 0.1M
2021-03-09 80.20 81.50 80.20 80.89 0.1M
2021-03-08 79.44 80.63 78.51 78.51 0.1M
2021-03-05 78.62 79.38 75.43 79.36 0.1M
2021-03-04 80.00 80.55 76.68 77.84 0.2M
2021-03-03 83.02 83.02 80.18 80.18 0.1M
2021-03-02 84.77 84.77 82.83 82.83 0.1M
2021-03-01 83.72 84.80 83.51 84.61 0.1M
2021-02-26 82.15 83.06 80.92 82.18 0.1M
2021-02-25 84.20 84.60 81.29 81.49 0.1M
2021-02-24 83.48 84.68 82.90 84.63 0.1M
2021-02-23 83.01 83.71 80.84 83.38 0.5M
2021-02-22 85.83 85.83 83.93 84.03 0.2M
2021-02-19 86.55 87.15 86.34 86.52 0.1M
2021-02-18 86.19 86.44 85.31 86.03 0.0M
2021-02-17 87.30 87.55 86.10 87.33 0.1M
2021-02-16 88.81 89.02 87.18 87.59 0.1M
2021-02-12 87.40 88.22 87.40 88.03 0.1M
2021-02-11 86.55 87.59 86.55 87.50 0.1M
2021-02-10 86.95 87.49 85.75 86.13 0.1M
2021-02-09 86.49 87.06 86.45 86.78 0.1M
2021-02-08 85.70 86.50 85.70 86.36 0.1M
2021-02-05 85.21 85.42 84.83 85.30 0.0M
2021-02-04 84.10 84.51 83.41 84.32 0.1M
2021-02-03 84.44 84.44 83.15 83.64 0.1M
2021-02-02 83.68 84.17 83.41 84.04 0.1M
2021-02-01 81.67 82.99 81.63 82.78 0.1M
2021-01-29 82.41 82.47 80.63 81.02 0.1M
2021-01-28 82.04 82.80 81.65 82.20 0.1M
2021-01-27 82.84 83.16 81.16 81.47 0.1M
2021-01-26 85.47 85.47 83.93 84.07 0.1M
2021-01-25 85.68 86.72 84.65 85.17 0.0M
2021-01-22 83.91 85.46 83.91 85.43 0.1M
2021-01-21 84.83 84.93 84.30 84.60 0.1M
2021-01-20 83.51 84.45 83.51 84.34 0.1M
2021-01-19 82.65 83.21 82.63 82.95 0.0M
2021-01-15 82.57 83.00 81.39 81.86 0.1M
2021-01-14 83.18 83.49 82.73 82.89 0.0M
2021-01-13 83.19 83.37 82.50 82.50 0.1M
2021-01-12 83.24 83.83 82.76 83.31 0.2M
2021-01-11 81.82 83.45 81.79 83.05 0.1M
2021-01-08 83.49 83.73 82.18 82.84 0.1M
2021-01-07 81.41 82.79 81.41 82.74 0.1M
2021-01-06 78.95 81.46 78.75 80.91 0.1M
2021-01-05 77.24 78.47 77.24 78.33 0.1M
2021-01-04 78.51 78.77 76.46 77.23 0.1M