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
2022-12-30 75.33 75.50 74.75 75.30 0.1M
2022-12-29 74.99 75.88 74.77 75.69 0.1M
2022-12-28 75.92 75.93 74.49 74.52 0.1M
2022-12-27 76.07 76.15 75.58 75.92 0.1M
2022-12-23 75.08 75.82 74.99 75.82 0.0M
2022-12-22 75.43 75.43 73.92 74.97 0.1M
2022-12-21 75.63 76.27 75.19 75.94 0.1M
2022-12-20 74.28 75.18 73.90 74.82 0.4M
2022-12-19 75.32 75.33 73.88 74.16 0.1M
2022-12-16 75.50 75.50 74.53 75.36 0.2M
2022-12-15 77.02 77.02 75.62 75.94 0.1M
2022-12-14 77.43 78.12 77.12 77.51 0.0M
2022-12-13 79.35 79.35 77.27 77.62 0.0M
2022-12-12 77.14 77.75 76.49 77.54 0.0M
2022-12-09 77.54 77.61 76.62 76.62 0.1M
2022-12-08 78.43 78.43 77.21 77.46 0.1M
2022-12-07 77.84 78.38 77.53 77.61 0.1M
2022-12-06 78.12 78.43 77.10 77.77 0.0M
2022-12-05 80.16 80.16 77.86 78.19 0.1M
2022-12-02 79.43 80.70 79.43 80.35 0.0M
2022-12-01 81.05 81.48 80.02 80.08 0.1M
2022-11-30 79.87 80.92 78.77 80.80 0.1M
2022-11-29 79.66 79.98 79.25 79.58 0.1M
2022-11-28 80.07 80.21 79.22 79.41 0.0M
2022-11-25 80.07 80.87 80.07 80.52 0.0M
2022-11-23 80.63 80.73 79.90 80.24 0.0M
2022-11-22 79.54 80.71 79.54 80.65 0.1M
2022-11-21 79.09 79.55 78.57 79.30 0.1M
2022-11-18 79.15 79.31 78.44 79.16 0.1M
2022-11-17 78.41 78.68 77.72 78.63 0.0M
2022-11-16 79.33 79.33 78.83 79.11 0.0M
2022-11-15 79.62 79.85 78.95 79.41 0.1M
2022-11-14 78.76 79.80 78.63 78.65 0.1M
2022-11-11 80.44 80.44 78.53 78.84 0.1M
2022-11-10 79.28 79.89 79.00 79.89 0.0M
2022-11-09 78.54 78.83 77.00 77.14 0.1M
2022-11-08 79.68 79.93 78.66 79.41 0.1M
2022-11-07 78.99 79.40 78.45 79.36 0.2M
2022-11-04 78.61 78.93 77.23 78.45 0.0M
2022-11-03 76.07 77.85 75.88 77.34 0.1M
2022-11-02 78.71 79.17 76.90 76.94 0.1M
2022-11-01 79.14 79.14 78.07 78.59 0.0M
2022-10-31 77.96 78.50 77.83 78.25 0.0M
2022-10-28 77.34 78.06 76.60 77.95 0.1M
2022-10-27 77.92 78.20 77.08 77.23 0.0M
2022-10-26 77.35 78.02 76.88 77.17 0.1M
2022-10-25 75.75 77.23 75.73 77.12 0.0M
2022-10-24 75.52 75.95 75.20 75.74 0.1M
2022-10-21 73.79 75.13 73.31 74.99 0.1M
2022-10-20 74.82 75.21 73.27 73.54 0.1M
2022-10-19 74.73 75.16 73.94 74.62 0.0M
2022-10-18 75.50 76.03 74.58 75.17 0.1M
2022-10-17 73.69 74.37 73.65 74.18 0.1M
2022-10-14 75.00 75.00 72.30 72.39 0.1M
2022-10-13 71.30 74.83 71.23 74.47 0.0M
2022-10-12 73.05 73.05 72.24 72.56 0.1M
2022-10-11 72.19 73.78 71.98 72.89 0.1M
2022-10-10 72.86 73.24 72.24 72.51 0.0M
2022-10-07 73.33 73.33 72.04 72.42 0.1M
2022-10-06 74.23 74.56 73.62 73.68 0.0M
2022-10-05 73.64 74.82 73.23 74.49 0.1M
2022-10-04 73.44 74.57 73.44 74.50 0.1M
2022-10-03 71.28 72.46 70.67 72.14 0.1M
2022-09-30 69.64 70.94 69.64 69.77 0.1M
2022-09-29 70.36 70.36 68.84 69.85 0.1M
2022-09-28 69.21 71.28 69.10 71.02 0.1M
2022-09-27 69.56 69.99 68.22 68.78 0.0M
2022-09-26 69.39 70.12 68.63 68.65 0.0M
2022-09-23 71.19 71.19 69.09 69.90 0.1M
2022-09-22 73.46 73.46 72.33 72.40 0.0M
2022-09-21 75.22 75.40 73.36 73.41 0.1M
2022-09-20 75.05 75.05 74.05 74.47 0.1M
2022-09-19 73.77 75.61 73.67 75.50 0.0M
2022-09-16 75.66 75.66 74.24 74.84 0.0M
2022-09-15 76.63 77.46 76.14 76.26 0.0M
2022-09-14 77.27 77.27 76.07 76.86 0.1M
2022-09-13 78.52 78.87 77.04 77.27 0.0M
2022-09-12 80.25 80.87 80.08 80.33 0.0M
2022-09-09 79.09 80.02 79.02 79.86 0.0M
2022-09-08 77.06 78.35 77.06 78.32 0.0M
2022-09-07 76.14 77.67 76.12 77.57 0.0M
2022-09-06 77.17 77.17 75.82 76.18 0.0M
2022-09-02 78.11 78.48 76.46 76.74 0.0M
2022-09-01 77.03 77.12 75.92 77.11 0.1M
2022-08-31 77.98 78.17 77.36 77.52 0.1M
2022-08-30 79.79 79.79 77.91 78.00 0.0M
2022-08-29 79.58 80.33 79.21 79.69 0.0M
2022-08-26 82.58 82.58 80.14 80.14 0.1M
2022-08-25 81.22 82.39 81.22 82.32 0.0M
2022-08-24 80.33 80.96 80.00 80.89 0.0M
2022-08-23 80.41 81.26 80.32 80.40 0.0M
2022-08-22 81.06 81.06 80.21 80.21 0.0M
2022-08-19 82.88 82.88 81.80 81.97 0.0M
2022-08-18 82.89 83.52 82.77 83.31 0.2M
2022-08-17 82.59 82.77 81.93 82.55 0.0M
2022-08-16 82.53 83.68 82.53 83.42 0.0M
2022-08-15 82.22 82.88 81.91 82.82 0.0M
2022-08-12 82.26 82.82 81.88 82.82 0.0M
2022-08-11 81.75 82.46 81.56 81.71 0.0M
2022-08-10 80.32 81.02 80.32 80.84 0.0M
2022-08-09 79.21 79.21 78.58 78.94 0.0M
2022-08-08 78.90 79.74 78.90 79.07 0.0M
2022-08-05 77.58 78.71 77.58 78.69 0.0M
2022-08-04 78.97 78.99 78.12 78.12 0.0M
2022-08-03 79.25 79.33 78.64 79.06 0.0M
2022-08-02 79.74 79.74 78.51 78.75 0.2M
2022-08-01 79.89 80.18 79.26 79.88 0.1M
2022-07-29 79.05 80.35 78.98 80.08 0.1M
2022-07-28 77.60 78.66 77.27 78.64 0.1M
2022-07-27 76.35 77.32 75.90 77.07 0.0M
2022-07-26 75.94 76.42 75.57 75.99 0.0M
2022-07-25 75.58 76.33 75.58 76.28 0.0M
2022-07-22 76.23 76.49 75.00 75.35 0.0M
2022-07-21 75.26 75.83 74.70 75.80 0.5M
2022-07-20 74.79 75.67 74.21 75.57 0.2M
2022-07-19 73.20 74.90 73.20 74.84 0.0M
2022-07-18 73.18 73.42 72.23 72.37 0.0M
2022-07-15 72.08 72.45 71.24 72.31 0.1M
2022-07-14 70.40 71.11 70.00 71.04 0.1M
2022-07-13 70.90 72.19 70.82 71.88 0.1M
2022-07-12 71.58 72.75 71.56 71.90 0.1M
2022-07-11 72.06 72.32 71.72 71.93 0.0M
2022-07-08 72.69 72.88 71.86 72.52 0.0M
2022-07-07 72.09 72.91 72.09 72.67 0.0M
2022-07-06 71.48 71.74 70.25 71.18 0.0M
2022-07-05 71.14 71.60 70.11 71.60 0.1M
2022-07-01 71.01 72.46 70.68 72.32 0.1M
2022-06-30 70.63 71.82 70.15 71.14 0.1M
2022-06-29 72.64 72.64 71.06 71.64 0.1M
2022-06-28 73.67 74.26 72.30 72.37 0.0M
2022-06-27 72.86 73.57 72.42 73.05 0.0M
2022-06-24 70.77 72.64 70.77 72.58 0.0M
2022-06-23 70.69 70.77 69.38 70.20 0.1M
2022-06-22 69.85 70.97 69.75 70.47 0.1M
2022-06-21 71.17 71.66 70.68 71.02 0.0M
2022-06-17 70.61 71.28 69.89 70.38 0.1M
2022-06-16 72.32 72.36 70.11 70.39 0.1M
2022-06-15 73.96 74.97 72.81 73.93 0.0M
2022-06-14 73.78 73.98 72.67 73.22 0.1M
2022-06-13 74.72 74.90 73.12 73.41 0.1M
2022-06-10 78.32 78.32 76.81 76.92 0.1M
2022-06-09 81.02 81.02 79.29 79.30 0.0M
2022-06-08 82.71 82.71 80.91 81.19 0.0M
2022-06-07 81.16 83.24 81.16 83.24 0.0M
2022-06-06 82.50 82.50 81.76 81.93 0.0M
2022-06-03 81.60 81.90 81.37 81.62 0.1M
2022-06-02 80.78 82.42 80.68 82.42 0.1M
2022-06-01 81.40 81.40 79.36 80.65 0.1M
2022-05-31 81.69 81.78 80.77 81.11 0.1M
2022-05-27 80.27 81.88 80.27 81.88 0.1M
2022-05-26 78.44 80.23 78.44 79.95 0.0M
2022-05-25 76.57 78.52 76.57 78.20 0.1M
2022-05-24 76.99 77.03 75.32 76.80 0.0M
2022-05-23 77.36 78.05 76.52 77.74 0.1M
2022-05-20 77.62 77.62 74.83 76.48 0.1M
2022-05-19 76.22 77.71 76.09 76.68 0.1M
2022-05-18 79.99 79.99 76.72 77.01 0.1M
2022-05-17 80.15 80.55 79.35 80.51 0.1M
2022-05-16 78.37 79.13 78.07 78.57 0.1M
2022-05-13 77.97 79.27 77.97 78.64 0.1M
2022-05-12 76.72 77.50 75.57 76.82 0.1M
2022-05-11 77.78 79.78 76.81 76.90 0.1M
2022-05-10 79.03 79.46 76.52 77.77 0.1M
2022-05-09 80.01 80.36 77.68 78.04 0.1M
2022-05-06 82.30 82.30 80.39 81.25 0.1M
2022-05-05 84.56 84.99 81.70 82.48 0.1M
2022-05-04 83.26 85.42 82.35 85.35 0.0M
2022-05-03 82.00 83.30 82.00 83.10 0.0M
2022-05-02 82.04 82.47 80.00 81.82 0.1M
2022-04-29 84.58 85.03 81.90 82.00 0.1M
2022-04-28 84.15 84.93 82.30 84.59 0.0M
2022-04-27 83.27 83.95 82.70 83.07 0.0M
2022-04-26 84.35 84.70 82.74 82.78 0.0M
2022-04-25 83.93 85.11 82.39 84.93 0.0M
2022-04-22 86.64 86.64 84.64 84.69 0.1M
2022-04-21 89.83 89.83 86.97 87.10 0.1M
2022-04-20 88.09 89.56 88.09 89.17 0.0M
2022-04-19 86.05 87.84 85.83 87.68 0.1M
2022-04-18 85.42 86.28 85.40 85.76 0.0M
2022-04-14 85.68 86.29 85.47 85.47 0.1M
2022-04-13 84.63 85.73 84.50 85.63 0.1M
2022-04-12 85.04 85.82 84.03 84.25 0.0M
2022-04-11 84.07 85.06 84.07 84.18 0.1M
2022-04-08 84.71 85.30 84.12 84.58 0.0M
2022-04-07 84.92 84.92 83.48 84.46 0.0M
2022-04-06 84.70 85.05 84.28 84.72 0.2M
2022-04-05 86.52 86.96 85.25 85.32 0.0M
2022-04-04 87.25 87.25 86.23 86.61 0.1M
2022-04-01 87.16 87.44 86.28 87.20 0.1M
2022-03-31 87.87 88.21 86.32 86.32 0.0M
2022-03-30 89.23 89.23 87.45 87.81 0.0M
2022-03-29 88.21 89.17 87.85 89.04 0.1M
2022-03-28 87.55 87.65 86.72 87.65 0.0M
2022-03-25 87.13 87.74 86.88 87.73 0.2M
2022-03-24 86.55 86.98 86.28 86.98 0.1M
2022-03-23 87.39 87.48 86.25 86.25 0.0M
2022-03-22 87.54 88.24 87.04 87.43 0.1M
2022-03-21 87.73 88.17 86.71 87.25 0.1M
2022-03-18 86.08 87.50 85.96 87.36 0.2M
2022-03-17 85.31 86.91 85.31 86.87 0.1M
2022-03-16 83.55 85.79 83.34 85.79 0.1M
2022-03-15 81.43 82.53 81.17 82.45 0.1M
2022-03-14 82.32 83.00 80.86 81.28 0.1M
2022-03-11 83.31 83.49 82.06 82.16 0.0M
2022-03-10 81.59 83.06 81.29 82.89 0.0M
2022-03-09 81.40 83.04 81.40 82.55 0.1M
2022-03-08 79.48 81.30 78.80 79.44 0.1M
2022-03-07 83.63 83.63 79.29 79.38 0.1M
2022-03-04 84.92 84.92 83.00 83.61 0.0M
2022-03-03 87.10 87.10 85.21 85.98 0.1M
2022-03-02 84.53 87.00 84.53 86.58 0.1M
2022-03-01 85.87 85.87 83.43 84.00 0.0M
2022-02-28 84.38 86.11 84.38 85.76 0.0M
2022-02-25 83.25 85.72 82.96 85.60 0.0M
2022-02-24 79.14 83.01 78.56 82.74 0.1M
2022-02-23 83.62 83.82 81.40 81.63 0.1M
2022-02-22 83.68 84.66 82.33 82.76 0.1M
2022-02-18 84.83 85.83 84.20 84.33 0.1M
2022-02-17 87.29 87.29 84.96 85.02 0.1M
2022-02-16 86.59 88.03 86.59 87.73 0.1M
2022-02-15 86.06 87.31 85.78 87.21 0.5M
2022-02-14 85.18 86.34 84.48 84.84 0.0M
2022-02-11 86.71 87.58 84.87 85.41 0.1M
2022-02-10 86.85 89.18 86.53 87.01 0.1M
2022-02-09 86.88 87.95 86.66 87.95 0.0M
2022-02-08 83.59 85.81 83.59 85.63 0.0M
2022-02-07 83.55 84.09 83.05 83.48 0.0M
2022-02-04 83.25 84.31 82.30 83.59 0.0M
2022-02-03 83.48 84.72 83.28 83.29 0.0M
2022-02-02 84.61 84.79 83.83 84.42 0.0M
2022-02-01 83.25 84.32 82.55 84.21 0.0M
2022-01-31 80.33 82.88 80.33 82.72 0.0M
2022-01-28 79.15 80.72 77.99 80.65 0.2M
2022-01-27 81.31 82.18 78.92 79.16 0.1M
2022-01-26 82.43 83.26 79.95 80.41 0.0M
2022-01-25 81.42 82.11 79.66 81.19 0.1M
2022-01-24 79.91 82.79 78.19 82.66 0.2M
2022-01-21 82.24 83.13 80.80 81.00 0.2M
2022-01-20 85.22 86.23 82.80 82.83 0.2M
2022-01-19 87.35 87.35 84.69 84.75 0.0M
2022-01-18 87.70 87.70 86.08 86.45 0.0M
2022-01-14 88.06 88.57 87.00 88.29 0.0M
2022-01-13 89.73 90.56 88.86 88.99 0.0M
2022-01-12 90.16 90.50 88.77 89.62 0.0M
2022-01-11 88.51 89.43 87.37 89.41 0.0M
2022-01-10 88.88 88.93 86.66 88.31 0.2M
2022-01-07 90.33 91.00 89.01 89.35 0.1M
2022-01-06 90.24 90.69 89.01 90.13 0.0M
2022-01-05 91.88 92.39 89.61 89.62 0.1M
2022-01-04 91.06 92.20 91.06 91.92 0.1M
2022-01-03 91.17 91.96 90.53 90.95 0.1M